381.00
-2(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 384.1 | 381 | 381 | 386 | 381 | 499,202 |
| August 15, 2025 | 383.5 | 383 | 383 | 385.5 | 381.3 | 776,995 |
| August 14, 2025 | 381.93 | 382.5 | 382.5 | 384 | 379.5 | 571,661 |
| August 13, 2025 | 382.39 | 382 | 382 | 384 | 379.5 | 841,302 |
| August 12, 2025 | 380.62 | 382 | 382 | 383 | 380.06 | 500,300 |
| August 11, 2025 | 377.5 | 380.5 | 380.5 | 381.5 | 377.5 | 748,299 |
| August 08, 2025 | 377.5 | 380 | 380 | 382 | 377.5 | 338,987 |
| August 07, 2025 | 381.5 | 380.5 | 380.5 | 381.5 | 378 | 473,572 |
| August 06, 2025 | 377.87 | 380 | 380 | 381 | 377.87 | 398,582 |
| August 05, 2025 | 378 | 378 | 378 | 379.5 | 375.5 | 560,562 |
| August 04, 2025 | 376.6 | 375.5 | 375.5 | 378 | 374.45 | 570,935 |
| August 01, 2025 | 381 | 374.5 | 374.5 | 381 | 374 | 424,565 |
| July 31, 2025 | 376.17 | 379.5 | 379.5 | 380.5 | 374.5 | 512,096 |
| July 30, 2025 | 374.31 | 374 | 374 | 375 | 372.97 | 572,456 |
| July 29, 2025 | 374.18 | 374 | 374 | 377.5 | 374 | 536,469 |
| July 28, 2025 | 379.78 | 373.5 | 373.5 | 381 | 373.5 | 673,338 |
| July 25, 2025 | 379 | 378 | 378 | 379.06 | 375 | 811,225 |
| July 24, 2025 | 375.25 | 377.5 | 377.5 | 379 | 375 | 907,927 |
| July 23, 2025 | 373.5 | 374.5 | 374.5 | 375.5 | 372.5 | 588,436 |
| July 22, 2025 | 373 | 373 | 373 | 374 | 372 | 487,182 |
| July 21, 2025 | 372.5 | 373 | 373 | 374 | 371 | 682,160 |
| July 18, 2025 | 368.94 | 372 | 372 | 372 | 367.5 | 556,060 |
| July 17, 2025 | 368.89 | 368.5 | 368.5 | 369.5 | 365.5 | 373,552 |
| July 16, 2025 | 368.93 | 367 | 367 | 371.5 | 364.5 | 801,501 |
| July 15, 2025 | 370.5 | 368 | 368 | 373 | 367.75 | 750,857 |
| July 14, 2025 | 365.5 | 370.5 | 370.5 | 371 | 365.5 | 466,961 |
| July 11, 2025 | 369.2 | 369 | 369 | 370.5 | 368 | 455,442 |
| July 10, 2025 | 370.18 | 370.5 | 370.5 | 372 | 368.5 | 784,746 |
| July 09, 2025 | 366.5 | 367 | 367 | 371 | 366.5 | 419,205 |
| July 08, 2025 | 365.5 | 367 | 367 | 368.2 | 365.5 | 563,774 |
| July 07, 2025 | 370 | 365.5 | 365.5 | 370 | 365.5 | 588,343 |
| July 04, 2025 | 369.4 | 365.5 | 365.5 | 371 | 365.5 | 481,463 |
| July 03, 2025 | 368 | 368 | 368 | 370.5 | 367.05 | 568,858 |
| July 02, 2025 | 368 | 366.5 | 366.5 | 370.49 | 364.98 | 889,451 |
| July 01, 2025 | 367.48 | 368 | 368 | 370 | 367 | 642,201 |
| June 30, 2025 | 370 | 369.5 | 369.5 | 370.5 | 366 | 972,431 |
| June 27, 2025 | 365.5 | 369.5 | 369.5 | 369.5 | 364 | 788,379 |
| June 26, 2025 | 365 | 365 | 365 | 365.5 | 362 | 1.19M |
| June 25, 2025 | 363.5 | 364 | 364 | 367 | 363 | 340,364 |
| June 24, 2025 | 364 | 363.5 | 363.5 | 370 | 363.5 | 805,575 |
| June 23, 2025 | 362 | 361.5 | 361.5 | 364 | 361.5 | 569,900 |
| June 20, 2025 | 369 | 364 | 363.5 | 369 | 362.5 | 2.67M |
| June 19, 2025 | 363.88 | 364 | 364 | 367 | 362.4 | 448,515 |
| June 18, 2025 | 367.5 | 364 | 364 | 367.5 | 363.88 | 656,732 |
| June 17, 2025 | 365.25 | 365 | 365 | 366 | 363.26 | 600,406 |
| June 16, 2025 | 364.5 | 367 | 367 | 368.5 | 364.5 | 732,734 |
| June 13, 2025 | 366.38 | 362.5 | 362.5 | 367 | 362.5 | 635,676 |
| June 12, 2025 | 367.6 | 368.5 | 368.5 | 369 | 365.5 | 497,244 |
| June 11, 2025 | 367.35 | 369 | 369 | 369 | 367 | 1.02M |
| June 10, 2025 | 364.9 | 366.5 | 366.5 | 369.5 | 363.68 | 1.01M |
| June 09, 2025 | 361 | 364.5 | 364.5 | 364.5 | 361 | 947,151 |
| June 06, 2025 | 360.5 | 363 | 363 | 364 | 359 | 657,609 |
| June 05, 2025 | 362 | 360 | 360 | 362 | 359 | 446,245 |
| June 04, 2025 | 359 | 359.5 | 359.5 | 361.5 | 358.88 | 619,954 |
| June 03, 2025 | 359.5 | 358.5 | 358.5 | 361 | 357 | 876,394 |
| June 02, 2025 | 359.5 | 359 | 359 | 359.5 | 355.5 | 446,791 |
| May 30, 2025 | 356.5 | 356.5 | 356.5 | 359 | 356 | 783,818 |
| May 29, 2025 | 357.25 | 355 | 355 | 359 | 353.5 | 602,023 |
| May 28, 2025 | 355 | 355.5 | 355.5 | 357 | 354.5 | 812,301 |
| May 27, 2025 | 356 | 355 | 355 | 356.5 | 351 | 517,617 |