380.55
-1.8(-0.47%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 382.21 | 380.55 | 380.55 | 382.25 | 380.55 | 3,163 |
September 25, 2025 | 379.25 | 382.35 | 382.35 | 382.35 | 379.25 | 18,996 |
September 24, 2025 | 380.15 | 379.23 | 379.23 | 380.15 | 379.01 | 7,185 |
September 23, 2025 | 377.89 | 377.43 | 377.43 | 377.89 | 377.16 | 9,899 |
September 22, 2025 | 380.6 | 377.75 | 377.75 | 380.6 | 377.75 | 2,653 |
September 19, 2025 | 377.41 | 378.38 | 378.38 | 378.6 | 377.41 | 1,159 |
September 18, 2025 | 374.9 | 376.17 | 376.17 | 376.63 | 374.9 | 31 |
September 17, 2025 | 373.56 | 373 | 373 | 373.56 | 373 | 7,234 |
September 16, 2025 | 373.45 | 373.48 | 373.48 | 374.23 | 372.92 | 22,226 |
September 15, 2025 | 377.9 | 374.73 | 374.73 | 377.9 | 374.5 | 5,470 |
September 12, 2025 | 376.2 | 375.93 | 375.93 | 376.2 | 375.93 | 304 |
September 11, 2025 | 377.3 | 375.23 | 375.23 | 377.3 | 375.23 | 458 |
September 10, 2025 | 374.99 | 376.03 | 376.03 | 376.85 | 374.99 | 11,986 |
September 09, 2025 | 374.99 | 376.13 | 376.13 | 376.13 | 374.99 | 2,364 |
September 08, 2025 | 376.8 | 375.9 | 375.9 | 376.93 | 375.85 | 8,676 |
September 05, 2025 | 378.12 | 376.1 | 376.1 | 378.22 | 376.02 | 6,038 |
September 04, 2025 | 376.5 | 378.75 | 378.75 | 379.13 | 376.5 | 16,806 |
September 03, 2025 | 381.14 | 378.23 | 378.23 | 381.14 | 378.23 | 3,198 |
September 02, 2025 | 379.37 | 379.73 | 379.73 | 380.1 | 379.37 | 10 |
September 01, 2025 | 375.78 | 375.28 | 375.28 | 377.75 | 375.28 | 1,999 |
August 29, 2025 | 376.92 | 376.3 | 376.3 | 377.85 | 376.3 | 7,402 |
August 28, 2025 | 378.8 | 376.35 | 376.35 | 378.8 | 376.13 | 7,194 |
August 27, 2025 | 378.19 | 377.33 | 377.33 | 378.42 | 377.33 | 10,671 |
August 26, 2025 | 377.84 | 376.95 | 376.95 | 378.45 | 376.9 | 2,749 |
August 22, 2025 | 379.15 | 375.38 | 375.38 | 379.15 | 375.38 | 64,109 |
August 21, 2025 | 378 | 378.23 | 378.23 | 378.5 | 377.35 | 5,570 |
August 20, 2025 | 376.65 | 377.15 | 377.15 | 377.26 | 376.33 | 3,383 |
August 19, 2025 | 375.67 | 375.88 | 375.88 | 376.35 | 375.61 | 10,809 |
August 18, 2025 | 377.2 | 375.55 | 375.55 | 377.2 | 374.86 | 2,567 |
August 15, 2025 | 374.7 | 374.08 | 374.08 | 374.7 | 374.08 | 878 |
August 14, 2025 | 373.7 | 374.78 | 374.78 | 375.07 | 373.7 | 2,282 |
August 13, 2025 | 374.5 | 374 | 374 | 374.51 | 373.89 | 12,635 |
August 12, 2025 | 377.45 | 375.38 | 375.38 | 377.65 | 375.38 | 5,940 |
August 11, 2025 | 377.07 | 378.43 | 378.43 | 378.43 | 376.65 | 6,620 |
August 08, 2025 | 378.25 | 377.4 | 377.4 | 378.25 | 377.1 | 28,173 |
August 07, 2025 | 379.9 | 377.95 | 377.95 | 379.9 | 377.71 | 34,172 |
August 06, 2025 | 381.3 | 379.83 | 379.83 | 381.55 | 379.6 | 98,173 |
August 05, 2025 | 381.5 | 380.83 | 380.83 | 381.61 | 380.66 | 1.03M |
August 04, 2025 | 383.95 | 381.35 | 381.35 | 383.95 | 380.64 | 9,263 |
August 01, 2025 | 385.75 | 382.38 | 382.38 | 385.75 | 381.74 | 13,126 |
July 31, 2025 | 382.31 | 383.13 | 383.13 | 384.25 | 382.31 | 8,839 |
July 30, 2025 | 381.35 | 381.13 | 381.13 | 381.35 | 379.19 | 1,771 |
July 29, 2025 | 380.5 | 379.65 | 379.65 | 380.5 | 379.65 | 26,369 |
July 28, 2025 | 379.7 | 377.7 | 377.7 | 379.7 | 377.12 | 26,092 |
July 25, 2025 | 375.4 | 376.63 | 376.63 | 376.71 | 375.28 | 3,759 |
July 24, 2025 | 373.3 | 373.73 | 373.73 | 373.73 | 373.19 | 170 |
July 23, 2025 | 373.91 | 372.8 | 372.8 | 373.91 | 372.8 | 2,294 |
July 22, 2025 | 375.61 | 374.35 | 374.35 | 375.75 | 374.35 | 1,095 |
July 21, 2025 | 376.45 | 374.23 | 374.23 | 376.45 | 374.23 | 8,723 |
July 18, 2025 | 374.75 | 375.8 | 375.8 | 376.37 | 374.75 | 69,181 |
July 17, 2025 | 378.05 | 376.8 | 376.8 | 378.05 | 376.8 | 13,671 |
July 16, 2025 | 377.01 | 375.13 | 375.13 | 378 | 375.13 | 70,348 |
July 15, 2025 | 375.45 | 377.05 | 377.05 | 377.24 | 375.45 | 6,901 |
July 14, 2025 | 377.3 | 375.53 | 375.53 | 377.3 | 374.37 | 21,373 |
July 11, 2025 | 373.13 | 374.08 | 374.08 | 374.23 | 372.59 | 15,773 |
July 10, 2025 | 370.83 | 372.25 | 372.25 | 372.63 | 370.8 | 11,563 |
July 09, 2025 | 371.8 | 371.45 | 371.45 | 371.8 | 371.12 | 4,331 |
July 08, 2025 | 370.4 | 371.95 | 371.95 | 372.71 | 369.82 | 9,331 |
July 07, 2025 | 371.4 | 369.83 | 369.83 | 371.4 | 369.83 | 404 |
July 04, 2025 | 370 | 369.63 | 369.63 | 370 | 369.15 | 4,430 |