433.50
-3.5(-0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 443.5 | 437 | 437 | 443.5 | 424.5 | 91,230 |
| August 15, 2025 | 443.5 | 428 | 428 | 443.5 | 427.5 | 60,021 |
| August 14, 2025 | 435.5 | 434.5 | 434.5 | 439.5 | 431 | 63,022 |
| August 13, 2025 | 435 | 435 | 435 | 439.5 | 426 | 148,320 |
| August 12, 2025 | 424 | 434 | 434 | 443.5 | 424 | 314,124 |
| August 11, 2025 | 439 | 432.5 | 432.5 | 439 | 428.5 | 146,658 |
| August 08, 2025 | 433 | 432 | 432 | 442 | 429 | 216,641 |
| August 07, 2025 | 443 | 438.5 | 438.5 | 444 | 430.95 | 191,860 |
| August 06, 2025 | 444 | 432 | 432 | 444 | 424.5 | 82,795 |
| August 05, 2025 | 448 | 432 | 432 | 448 | 427 | 327,840 |
| August 04, 2025 | 440.5 | 432 | 432 | 440.5 | 428.5 | 64,665 |
| August 01, 2025 | 436 | 434.5 | 434.5 | 441.4 | 428.5 | 62,971 |
| July 31, 2025 | 428 | 436.5 | 436.5 | 438.5 | 428 | 113,144 |
| July 30, 2025 | 439 | 431 | 431 | 441.5 | 428 | 67,735 |
| July 29, 2025 | 439.5 | 439 | 439 | 445.5 | 430 | 136,230 |
| July 28, 2025 | 459 | 438.5 | 438.5 | 459 | 434.45 | 129,112 |
| July 25, 2025 | 456.5 | 449.5 | 449.5 | 469.5 | 446 | 70,007 |
| July 24, 2025 | 450.5 | 456.5 | 456.5 | 459.5 | 450 | 39,460 |
| July 23, 2025 | 458 | 453.5 | 453.5 | 470 | 452.5 | 53,701 |
| July 22, 2025 | 465 | 458 | 458 | 480 | 450.5 | 100,865 |
| July 21, 2025 | 466 | 466 | 466 | 469 | 461 | 182,575 |
| July 18, 2025 | 456.65 | 464.5 | 464.5 | 470 | 453.09 | 197,237 |
| July 17, 2025 | 459 | 458.5 | 458.5 | 460.04 | 449 | 163,328 |
| July 16, 2025 | 456 | 449 | 449 | 456 | 448 | 121,322 |
| July 15, 2025 | 456.45 | 448.5 | 448.5 | 456.45 | 440 | 64,078 |
| July 14, 2025 | 451 | 452.5 | 452.5 | 459.5 | 447.5 | 119,438 |
| July 11, 2025 | 440 | 450 | 450 | 457.5 | 432 | 125,373 |
| July 10, 2025 | 444 | 448 | 448 | 449.5 | 437.73 | 188,652 |
| July 09, 2025 | 430 | 441 | 441 | 444 | 425.5 | 382,243 |
| July 08, 2025 | 421 | 420 | 420 | 424.5 | 415.5 | 221,976 |
| July 07, 2025 | 417 | 416 | 416 | 422.5 | 412.5 | 338,282 |
| July 04, 2025 | 422.21 | 417 | 417 | 427.5 | 415.81 | 117,690 |
| July 03, 2025 | 413.97 | 419.5 | 419.5 | 420.5 | 409 | 88,452 |
| July 02, 2025 | 409.5 | 415 | 415 | 423.5 | 409.5 | 104,546 |
| July 01, 2025 | 420 | 418 | 418 | 421.5 | 410.5 | 76,574 |
| June 30, 2025 | 429 | 419.5 | 419.5 | 429 | 419.5 | 130,932 |
| June 27, 2025 | 424.5 | 424 | 424 | 429 | 422.78 | 101,492 |
| June 26, 2025 | 423.5 | 425 | 425 | 429 | 415.5 | 81,540 |
| June 25, 2025 | 424 | 419 | 419 | 429 | 419 | 84,063 |
| June 24, 2025 | 415.5 | 423 | 423 | 424 | 415.5 | 137,538 |
| June 23, 2025 | 419.5 | 417 | 417 | 420.5 | 413 | 77,421 |
| June 20, 2025 | 419.5 | 418.5 | 418.5 | 421.5 | 410 | 199,094 |
| June 19, 2025 | 421.5 | 416.5 | 416.5 | 422.5 | 409 | 118,947 |
| June 18, 2025 | 417 | 417.5 | 417.5 | 421 | 401 | 211,535 |
| June 17, 2025 | 417 | 415 | 415 | 417 | 408.7 | 125,199 |
| June 16, 2025 | 410 | 412 | 412 | 419 | 410 | 57,894 |
| June 13, 2025 | 400 | 414 | 414 | 416 | 400 | 180,884 |
| June 12, 2025 | 403 | 409.5 | 409.5 | 415.5 | 399.68 | 75,293 |
| June 11, 2025 | 420 | 411 | 411 | 420 | 401 | 70,192 |
| June 10, 2025 | 413 | 411 | 411 | 413 | 402.5 | 72,518 |
| June 09, 2025 | 407 | 409.5 | 409.5 | 416 | 401.5 | 172,318 |
| June 06, 2025 | 414 | 410.5 | 410.5 | 415 | 398.5 | 320,254 |
| June 05, 2025 | 412.5 | 408 | 408 | 414 | 396.5 | 419,615 |
| June 04, 2025 | 417 | 400 | 400 | 417 | 400 | 59,514 |
| June 03, 2025 | 421 | 407.5 | 407.5 | 421 | 406.5 | 76,428 |
| June 02, 2025 | 410.5 | 410 | 410 | 421 | 407.75 | 96,489 |
| May 30, 2025 | 418.5 | 410.5 | 410.5 | 423 | 407 | 51,216 |
| May 29, 2025 | 409.5 | 407 | 407 | 419.5 | 407 | 89,140 |
| May 28, 2025 | 413 | 414.5 | 414.5 | 420.5 | 408 | 69,365 |
| May 27, 2025 | 423.5 | 413 | 413 | 423.5 | 407 | 76,856 |