314.50
-9(-2.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 324.5 | 314.5 | 314.5 | 326 | 314 | 633,779 |
| August 15, 2025 | 332.5 | 323.5 | 323.5 | 332.5 | 322 | 457,911 |
| August 14, 2025 | 327.5 | 327 | 327 | 330 | 324 | 198,955 |
| August 13, 2025 | 328.5 | 327 | 327 | 333 | 325.5 | 439,407 |
| August 12, 2025 | 339 | 327.5 | 327.5 | 341 | 326.5 | 560,109 |
| August 11, 2025 | 343.5 | 338 | 338 | 345 | 337 | 341,943 |
| August 08, 2025 | 334 | 343 | 343 | 345.5 | 333.5 | 1.35M |
| August 07, 2025 | 340 | 334 | 334 | 340 | 334 | 679,438 |
| August 06, 2025 | 328.5 | 337 | 337 | 337 | 328.5 | 598,220 |
| August 05, 2025 | 334.9 | 332 | 332 | 336.5 | 331 | 397,358 |
| August 04, 2025 | 328 | 333 | 333 | 333 | 327 | 963,957 |
| August 01, 2025 | 336.5 | 327.5 | 327.5 | 338.5 | 327 | 974,886 |
| July 31, 2025 | 330 | 339.5 | 339.5 | 340 | 330 | 1.14M |
| July 30, 2025 | 335 | 337 | 337 | 343 | 335 | 741,421 |
| July 29, 2025 | 337 | 339 | 339 | 341 | 334.5 | 600,349 |
| July 28, 2025 | 339 | 339.5 | 339.5 | 344.5 | 339 | 1.2M |
| July 25, 2025 | 351.5 | 341 | 341 | 351.5 | 339 | 900,048 |
| July 24, 2025 | 337 | 343.5 | 343.5 | 345.08 | 337 | 568,760 |
| July 23, 2025 | 350 | 345 | 345 | 351 | 341.5 | 749,524 |
| July 22, 2025 | 349.5 | 348.5 | 348.5 | 351 | 346.5 | 678,858 |
| July 21, 2025 | 348.5 | 349.5 | 349.5 | 350 | 341.5 | 2.31M |
| July 18, 2025 | 340.5 | 342.5 | 342.5 | 343 | 340 | 598,574 |
| July 17, 2025 | 343.5 | 340 | 340 | 343.5 | 338 | 976,425 |
| July 16, 2025 | 340 | 339.5 | 339.5 | 342 | 335 | 390,199 |
| July 15, 2025 | 342 | 341 | 341 | 344.5 | 337 | 3.18M |
| July 14, 2025 | 334 | 338.5 | 338.5 | 340.52 | 332.5 | 733,947 |
| July 11, 2025 | 332.5 | 334.5 | 334.5 | 335 | 329.5 | 621,641 |
| July 10, 2025 | 340 | 334 | 334 | 344.5 | 332 | 637,428 |
| July 09, 2025 | 347.5 | 345 | 345 | 347.5 | 337.5 | 1.3M |
| July 08, 2025 | 343.5 | 341.5 | 341.5 | 343.5 | 338.5 | 703,890 |
| July 07, 2025 | 340 | 345 | 345 | 347.6 | 340 | 621,581 |
| July 04, 2025 | 348 | 345.5 | 345.5 | 349 | 342.04 | 284,500 |
| July 03, 2025 | 339.5 | 347 | 347 | 350.5 | 339.5 | 527,884 |
| July 02, 2025 | 359 | 340.5 | 340.5 | 359.5 | 338 | 642,662 |
| July 01, 2025 | 359.5 | 360 | 360 | 361 | 356 | 717,325 |
| June 30, 2025 | 369 | 358.5 | 358.5 | 369 | 358 | 1.51M |
| June 27, 2025 | 362.5 | 363 | 363 | 367 | 358 | 10.29M |
| June 26, 2025 | 358 | 360 | 360 | 360.5 | 353 | 585,108 |
| June 25, 2025 | 352.5 | 356.5 | 356.5 | 358 | 352 | 1.38M |
| June 24, 2025 | 359 | 354 | 354 | 359 | 353.4 | 1.06M |
| June 23, 2025 | 349 | 351 | 351 | 352 | 346.5 | 351,218 |
| June 20, 2025 | 354.5 | 352.5 | 352.5 | 358.5 | 352.36 | 5.26M |
| June 19, 2025 | 356.5 | 356.5 | 356.5 | 357 | 349.5 | 965,800 |
| June 18, 2025 | 354 | 357 | 357 | 360 | 352.25 | 948,952 |
| June 17, 2025 | 349 | 353 | 353 | 353 | 347 | 689,779 |
| June 16, 2025 | 351.5 | 350 | 350 | 352.5 | 349 | 857,704 |
| June 13, 2025 | 354.5 | 351 | 351 | 356 | 350 | 1.39M |
| June 12, 2025 | 343 | 356 | 356 | 357.5 | 339.8 | 2.61M |
| June 11, 2025 | 343 | 342 | 342 | 345 | 340 | 1.36M |
| June 10, 2025 | 337.5 | 339.5 | 339.5 | 343.5 | 333.53 | 743,918 |
| June 09, 2025 | 325.5 | 335.5 | 335.5 | 335.5 | 325.5 | 528,318 |
| June 06, 2025 | 335 | 327.5 | 327.5 | 335 | 324 | 377,116 |
| June 05, 2025 | 320.5 | 327.5 | 327.5 | 329 | 320.5 | 341,541 |
| June 04, 2025 | 330.5 | 328 | 328 | 331 | 326 | 624,574 |
| June 03, 2025 | 342.5 | 330.5 | 330.5 | 342.5 | 330.5 | 529,197 |
| June 02, 2025 | 338.5 | 336.5 | 336.5 | 339 | 334.5 | 756,410 |
| May 30, 2025 | 328 | 338.5 | 338.5 | 339.5 | 328 | 1.68M |
| May 29, 2025 | 339.5 | 334.5 | 334.5 | 339.5 | 330 | 752,582 |
| May 28, 2025 | 336 | 339 | 334 | 340 | 328.5 | 2.49M |
| May 27, 2025 | 332.5 | 329 | 329 | 332.5 | 326 | 570,471 |