356.00
-4.5(-1.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 357 | 356 | 356 | 358.5 | 349.97 | 303,680 |
| October 16, 2025 | 366.5 | 360.5 | 360.5 | 367.5 | 359.5 | 288,466 |
| October 15, 2025 | 375.5 | 366 | 366 | 375.5 | 366 | 254,946 |
| October 14, 2025 | 369.5 | 368 | 368 | 371.5 | 366 | 449,393 |
| October 13, 2025 | 358 | 372 | 372 | 372.5 | 358 | 499,602 |
| October 10, 2025 | 369 | 360 | 360 | 372 | 358.5 | 280,285 |
| October 09, 2025 | 361 | 369 | 369 | 371 | 361 | 407,939 |
| October 08, 2025 | 363.5 | 362 | 362 | 364.5 | 357.5 | 641,473 |
| October 07, 2025 | 372.5 | 363 | 363 | 372.5 | 358.75 | 727,731 |
| October 06, 2025 | 371 | 364.5 | 364.5 | 371.5 | 361.5 | 233,573 |
| October 03, 2025 | 365 | 369.5 | 369.5 | 370.42 | 363.5 | 494,445 |
| October 02, 2025 | 369.5 | 365.5 | 365.5 | 369.5 | 359.5 | 2.3M |
| October 01, 2025 | 363 | 363.5 | 363.5 | 370 | 359.5 | 480,597 |
| September 30, 2025 | 361.5 | 367.5 | 367.5 | 371 | 354.5 | 1.51M |
| September 29, 2025 | 351 | 356.5 | 356.5 | 356.66 | 342 | 268,203 |
| September 26, 2025 | 345 | 341 | 341 | 345 | 333 | 286,780 |
| September 25, 2025 | 331.5 | 338.5 | 338.5 | 341.5 | 331.5 | 1.25M |
| September 24, 2025 | 348 | 338 | 338 | 348 | 335.5 | 1.28M |
| September 23, 2025 | 339.5 | 340 | 340 | 346 | 333 | 1.08M |
| September 22, 2025 | 334.5 | 333 | 333 | 337.5 | 330.5 | 583,264 |
| September 19, 2025 | 341.5 | 335 | 335 | 342.5 | 331.35 | 1.63M |
| September 18, 2025 | 341.5 | 342 | 342 | 346.5 | 337 | 594,225 |
| September 17, 2025 | 337.5 | 339.5 | 339.5 | 342.5 | 337 | 303,065 |
| September 16, 2025 | 337 | 337.5 | 337.5 | 342.46 | 336 | 263,415 |
| September 15, 2025 | 343 | 338.5 | 338.5 | 351.5 | 337.5 | 333,744 |
| September 12, 2025 | 343.5 | 342.5 | 342.5 | 346 | 337.5 | 664,215 |
| September 11, 2025 | 342.5 | 342.5 | 342.5 | 343.5 | 337 | 603,597 |
| September 10, 2025 | 339.5 | 337.5 | 337.5 | 350.5 | 337 | 850,083 |
| September 09, 2025 | 346.5 | 339.5 | 339.5 | 347.5 | 334.5 | 685,192 |
| September 08, 2025 | 345.5 | 346.5 | 346.5 | 350 | 341.5 | 240,103 |
| 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 |