343.50
-0.5(-0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 350.5 | 344 | 344 | 350.5 | 336.5 | 210,299 |
| September 04, 2025 | 343.5 | 344 | 344 | 345.5 | 340.5 | 441,215 |
| September 03, 2025 | 344.5 | 343 | 343 | 346.5 | 338 | 410,610 |
| September 02, 2025 | 348.5 | 343 | 343 | 350.5 | 341.5 | 395,621 |
| September 01, 2025 | 331.5 | 348.5 | 348.5 | 353.5 | 331.5 | 479,632 |
| August 29, 2025 | 345 | 337 | 337 | 347.5 | 337 | 387,244 |
| August 28, 2025 | 342.5 | 345.5 | 345.5 | 348.5 | 342 | 454,057 |
| August 27, 2025 | 357 | 350 | 345.8 | 357 | 348.5 | 581,074 |
| August 26, 2025 | 363 | 354.5 | 354.5 | 365.5 | 354.5 | 635,958 |
| August 22, 2025 | 367 | 367 | 367 | 369.5 | 358 | 256,238 |
| August 21, 2025 | 360 | 359 | 359 | 367 | 356.5 | 256,462 |
| August 20, 2025 | 375 | 364.5 | 364.5 | 375 | 359.85 | 422,044 |
| August 19, 2025 | 362 | 367.5 | 367.5 | 369 | 362 | 818,727 |
| August 18, 2025 | 357.5 | 362 | 362 | 365.5 | 357.5 | 993,935 |
| August 15, 2025 | 359.5 | 360 | 360 | 362.5 | 357 | 807,506 |
| August 14, 2025 | 362 | 357 | 357 | 370.5 | 356.5 | 1.12M |
| August 13, 2025 | 377.5 | 369 | 369 | 388 | 368 | 1.24M |
| August 12, 2025 | 377.5 | 369.5 | 369.5 | 388 | 351.5 | 3.87M |
| August 11, 2025 | 394.5 | 385 | 385 | 394.5 | 384.5 | 304,393 |
| August 08, 2025 | 391.5 | 388.5 | 388.5 | 391.5 | 378.68 | 549,473 |
| August 07, 2025 | 386 | 388.5 | 388.5 | 390 | 381 | 945,678 |
| August 06, 2025 | 396 | 383 | 383 | 401.61 | 380 | 698,537 |
| August 05, 2025 | 391 | 391 | 391 | 393.5 | 386.5 | 336,320 |
| August 04, 2025 | 383.5 | 386 | 386 | 386.5 | 382 | 1M |
| August 01, 2025 | 396.5 | 384 | 384 | 396.5 | 379.58 | 238,335 |
| July 31, 2025 | 388.5 | 390 | 390 | 397 | 388 | 630,795 |
| July 30, 2025 | 388.5 | 394 | 394 | 395.5 | 386 | 1.7M |
| July 29, 2025 | 382.5 | 388.5 | 388.5 | 392 | 382.5 | 1.94M |
| July 28, 2025 | 400 | 390 | 390 | 402.7 | 390 | 444,270 |
| July 25, 2025 | 405.5 | 395.5 | 395.5 | 406 | 387 | 1.08M |
| July 24, 2025 | 393.5 | 405.5 | 405.5 | 408.75 | 392 | 1.08M |
| July 23, 2025 | 398.5 | 392 | 392 | 404.5 | 390.5 | 1.25M |
| July 22, 2025 | 391.5 | 396.5 | 396.5 | 405 | 391.5 | 286,767 |
| July 21, 2025 | 407.5 | 402.5 | 402.5 | 409 | 390.5 | 110,459 |
| July 18, 2025 | 400.5 | 400 | 400 | 402.5 | 397.5 | 257,832 |
| July 17, 2025 | 389.5 | 397 | 397 | 398.5 | 387 | 499,568 |
| July 16, 2025 | 386 | 387.5 | 387.5 | 391 | 386 | 228,947 |
| July 15, 2025 | 389 | 390 | 390 | 398 | 387 | 997,732 |
| July 14, 2025 | 387 | 389 | 389 | 390 | 384.05 | 309,886 |
| July 11, 2025 | 397.5 | 387 | 387 | 397.5 | 384 | 331,142 |
| July 10, 2025 | 389 | 391 | 391 | 397.06 | 387.5 | 667,105 |
| July 09, 2025 | 393.5 | 395 | 395 | 406.5 | 393.5 | 812,585 |
| July 08, 2025 | 372.5 | 378.5 | 378.5 | 380.5 | 371 | 609,158 |
| July 07, 2025 | 394 | 372.5 | 372.5 | 394 | 369.5 | 600,741 |
| July 04, 2025 | 380 | 384 | 384 | 387.5 | 380 | 248,606 |
| July 03, 2025 | 388 | 387.5 | 387.5 | 396.5 | 385 | 415,387 |
| July 02, 2025 | 400 | 386 | 386 | 400 | 384.5 | 625,608 |
| July 01, 2025 | 392 | 394 | 394 | 395 | 386 | 818,008 |
| June 30, 2025 | 401.5 | 393.5 | 393.5 | 405.5 | 391 | 224,883 |
| June 27, 2025 | 384 | 399.5 | 399.5 | 401.5 | 384 | 150,424 |
| June 26, 2025 | 378.5 | 392.5 | 392.5 | 395.5 | 378.5 | 561,427 |
| June 25, 2025 | 388 | 386 | 386 | 392 | 385 | 286,684 |
| June 24, 2025 | 382.5 | 388.5 | 388.5 | 390.5 | 380 | 419,014 |
| June 23, 2025 | 375 | 378 | 378 | 386.5 | 374 | 517,792 |
| June 20, 2025 | 380.5 | 380 | 380 | 384.5 | 378 | 851,593 |
| June 19, 2025 | 372 | 380 | 380 | 387 | 372 | 437,628 |
| June 18, 2025 | 380 | 382.5 | 382.5 | 382.5 | 374 | 720,399 |
| June 17, 2025 | 390.5 | 376.5 | 376.5 | 390.5 | 375.5 | 862,263 |
| June 16, 2025 | 377 | 385 | 385 | 392.5 | 377 | 554,630 |
| June 13, 2025 | 386.5 | 381.5 | 381.5 | 404 | 381.5 | 195,040 |