357.50
+1.5(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 357.39 | 356 | 356 | 365 | 350 | 46,579 |
| August 15, 2025 | 362 | 352 | 352 | 363 | 348 | 30,943 |
| August 14, 2025 | 352 | 360 | 360 | 364.3 | 351 | 48,578 |
| August 13, 2025 | 359 | 352 | 352 | 359 | 350 | 39,948 |
| August 12, 2025 | 355 | 356 | 356 | 358 | 351 | 22,269 |
| August 11, 2025 | 355.8 | 352 | 352 | 366 | 350 | 123,561 |
| August 08, 2025 | 369 | 352 | 352 | 369 | 350 | 39,467 |
| August 07, 2025 | 357 | 357 | 357 | 369 | 354.78 | 51,889 |
| August 06, 2025 | 351 | 360 | 360 | 363 | 351 | 117,094 |
| August 05, 2025 | 357.13 | 355 | 355 | 359 | 354 | 97,072 |
| August 04, 2025 | 350 | 355 | 355 | 360 | 350 | 224,562 |
| August 01, 2025 | 360 | 353 | 353 | 365 | 353 | 101,094 |
| July 31, 2025 | 364 | 362 | 362 | 365 | 356 | 943,392 |
| July 30, 2025 | 365 | 362 | 362 | 367 | 360 | 132,038 |
| July 29, 2025 | 381 | 363 | 363 | 381 | 363 | 828,518 |
| July 28, 2025 | 375 | 374 | 374 | 378 | 373 | 69,391 |
| July 25, 2025 | 370.35 | 374 | 374 | 378.2 | 365 | 66,098 |
| July 24, 2025 | 364.94 | 371 | 371 | 373 | 364.94 | 314,794 |
| July 23, 2025 | 367 | 367 | 367 | 367 | 363.47 | 581,239 |
| July 22, 2025 | 363 | 364 | 364 | 366 | 362.26 | 57,297 |
| July 21, 2025 | 361 | 364 | 364 | 367 | 344.11 | 322,165 |
| July 18, 2025 | 362 | 361 | 361 | 364 | 355 | 442,756 |
| July 17, 2025 | 370 | 362 | 362 | 370 | 360 | 259,528 |
| July 16, 2025 | 362.79 | 361 | 361 | 377 | 360 | 154,133 |
| July 15, 2025 | 368.56 | 367 | 367 | 378 | 365.47 | 257,476 |
| July 14, 2025 | 360 | 370 | 370 | 378 | 360 | 54,297 |
| July 11, 2025 | 370.76 | 373 | 373 | 373 | 363 | 70,962 |
| July 10, 2025 | 373 | 370 | 370 | 374 | 365 | 117,426 |
| July 09, 2025 | 370 | 372 | 372 | 372 | 365 | 31,997 |
| July 08, 2025 | 371 | 368 | 368 | 373 | 361.01 | 194,160 |
| July 07, 2025 | 369.45 | 365 | 365 | 370 | 361 | 136,576 |
| July 04, 2025 | 378 | 362 | 362 | 380 | 360 | 402,717 |
| July 03, 2025 | 390 | 388 | 388 | 392 | 385 | 144,838 |
| July 02, 2025 | 394 | 388 | 388 | 394.88 | 385 | 350,599 |
| July 01, 2025 | 397 | 394 | 394 | 400 | 391 | 67,227 |
| June 30, 2025 | 383 | 397 | 397 | 400 | 383 | 50,078 |
| June 27, 2025 | 398 | 393 | 393 | 398 | 387 | 66,646 |
| June 26, 2025 | 384.6 | 387 | 387 | 394 | 384 | 27,585 |
| June 25, 2025 | 391 | 384 | 384 | 391 | 383 | 174,079 |
| June 24, 2025 | 387.88 | 387 | 387 | 390 | 384 | 28,907 |
| June 23, 2025 | 383.96 | 384 | 384 | 390 | 383 | 58,815 |
| June 20, 2025 | 391.73 | 383 | 383 | 396 | 383 | 119,978 |
| June 19, 2025 | 383 | 386 | 386 | 392 | 380.54 | 51,646 |
| June 18, 2025 | 383 | 388 | 388 | 390 | 383 | 51,739 |
| June 17, 2025 | 388 | 385 | 385 | 399 | 384 | 118,103 |
| June 16, 2025 | 394.69 | 390 | 390 | 406.01 | 388 | 174,081 |
| June 13, 2025 | 384 | 386 | 386 | 394 | 384 | 66,463 |
| June 12, 2025 | 398 | 386 | 386 | 398 | 384 | 143,696 |
| June 11, 2025 | 385.96 | 397 | 397 | 404.85 | 381.23 | 1.36M |
| June 10, 2025 | 380 | 380 | 380 | 387 | 376 | 1.5M |
| June 09, 2025 | 376 | 375 | 375 | 390 | 375 | 113,732 |
| June 06, 2025 | 381.6 | 378 | 378 | 386 | 377 | 140,975 |
| June 05, 2025 | 381.31 | 384 | 384 | 391 | 376 | 310,970 |
| June 04, 2025 | 404 | 388 | 388 | 404 | 381 | 443,874 |
| June 03, 2025 | 402 | 400 | 400 | 413 | 372 | 4.32M |
| June 02, 2025 | 513.82 | 516 | 516 | 522 | 512 | 27,294 |
| May 30, 2025 | 512 | 520 | 520 | 530 | 512 | 41,443 |
| May 29, 2025 | 530 | 512 | 512 | 530 | 512 | 19,027 |
| May 28, 2025 | 528 | 530 | 530 | 530 | 517.6 | 92,808 |
| May 27, 2025 | 528 | 528 | 528 | 528 | 502 | 21,441 |