377.20
+2.2(+0.59%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 343.8 | 375 | 375 | 383.77 | 343.8 | 662,086 |
September 25, 2025 | 343.8 | 357.4 | 357.4 | 359 | 343.8 | 1.08M |
September 24, 2025 | 362.58 | 355.8 | 355.8 | 364.8 | 350 | 416,895 |
September 23, 2025 | 373 | 365 | 365 | 375.8 | 365 | 538,270 |
September 22, 2025 | 365.6 | 368.6 | 368.6 | 370.2 | 357 | 327,229 |
September 19, 2025 | 373 | 365 | 365 | 373 | 359.64 | 1.54M |
September 18, 2025 | 355 | 372 | 372 | 372.2 | 352.4 | 712,612 |
September 17, 2025 | 350.2 | 352 | 352 | 356.8 | 345.94 | 840,456 |
September 16, 2025 | 362.51 | 349.8 | 349.8 | 369 | 347.35 | 406,792 |
September 15, 2025 | 360.4 | 360.8 | 360.8 | 367.2 | 355 | 316,343 |
September 12, 2025 | 365.2 | 357.4 | 357.4 | 365.8 | 357.1 | 299,304 |
September 11, 2025 | 362 | 364 | 364 | 367.6 | 357.8 | 361,115 |
September 10, 2025 | 366.6 | 362 | 362 | 372.4 | 359.8 | 462,112 |
September 09, 2025 | 373.49 | 364.2 | 364.2 | 374.92 | 359 | 522,044 |
September 08, 2025 | 365.2 | 369.4 | 369.4 | 373.8 | 365 | 350,740 |
September 05, 2025 | 367.4 | 363 | 363 | 376.2 | 363 | 579,252 |
September 04, 2025 | 358.4 | 370.2 | 370.2 | 375 | 356.8 | 743,161 |
September 03, 2025 | 354.8 | 362 | 362 | 362 | 350.8 | 622,121 |
September 02, 2025 | 375 | 353.2 | 353.2 | 375.6 | 353.2 | 606,744 |
September 01, 2025 | 359.4 | 370.8 | 370.8 | 378 | 353.2 | 1.2M |
August 29, 2025 | 359 | 357.8 | 357.8 | 363 | 352.2 | 893,594 |
August 28, 2025 | 345.6 | 361 | 361 | 362 | 345.6 | 364,415 |
August 27, 2025 | 352.6 | 355.8 | 355.8 | 366 | 352.2 | 428,844 |
August 26, 2025 | 376.2 | 361.4 | 361.4 | 376.2 | 360 | 901,890 |
August 22, 2025 | 366.8 | 372.8 | 372.8 | 374.2 | 365.19 | 722,016 |
August 21, 2025 | 371.8 | 366.6 | 366.6 | 371.8 | 360.4 | 407,373 |
August 20, 2025 | 356.4 | 361 | 361 | 365.4 | 351.4 | 514,537 |
August 19, 2025 | 384 | 368.6 | 368.6 | 384 | 367 | 437,421 |
August 18, 2025 | 355.2 | 367 | 367 | 370.4 | 352.4 | 279,598 |
August 15, 2025 | 355 | 365.8 | 365.8 | 375.2 | 355 | 456,881 |
August 14, 2025 | 368.4 | 370.6 | 370.6 | 375.8 | 366.8 | 1.09M |
August 13, 2025 | 367 | 369.4 | 369.4 | 377.2 | 363.6 | 1.06M |
August 12, 2025 | 369 | 368.4 | 368.4 | 370.2 | 358.2 | 415,039 |
August 11, 2025 | 375 | 366.4 | 366.4 | 375 | 365.2 | 348,163 |
August 08, 2025 | 362.2 | 369.2 | 369.2 | 369.2 | 362 | 362,361 |
August 07, 2025 | 372.8 | 366 | 366 | 372.8 | 364 | 1.17M |
August 06, 2025 | 366.2 | 365.4 | 365.4 | 368 | 357.6 | 824,850 |
August 05, 2025 | 359 | 364 | 364 | 370.8 | 358.2 | 688,037 |
August 04, 2025 | 354.2 | 357.8 | 357.8 | 364.2 | 352.8 | 375,755 |
August 01, 2025 | 340.2 | 356.4 | 356.4 | 356.4 | 340.2 | 844,612 |
July 31, 2025 | 321 | 354.8 | 354.8 | 366.2 | 321 | 2.32M |
July 30, 2025 | 327.8 | 327.8 | 327.8 | 334.2 | 324.8 | 1.24M |
July 29, 2025 | 331.2 | 328.4 | 328.4 | 340 | 328.2 | 373,628 |
July 28, 2025 | 350 | 334.6 | 334.6 | 354.4 | 334.6 | 394,034 |
July 25, 2025 | 361.8 | 347.6 | 347.6 | 361.8 | 346 | 228,346 |
July 24, 2025 | 345.2 | 350 | 350 | 355.4 | 345 | 462,450 |
July 23, 2025 | 361.2 | 345.4 | 345.4 | 361.2 | 343 | 253,321 |
July 22, 2025 | 364 | 346 | 346 | 364 | 344.2 | 359,266 |
July 21, 2025 | 355.2 | 356.6 | 356.6 | 360 | 350.2 | 198,479 |
July 18, 2025 | 359.6 | 354 | 354 | 362.2 | 351.6 | 759,067 |
July 17, 2025 | 349.8 | 349.6 | 349.6 | 352.53 | 343 | 301,773 |
July 16, 2025 | 340 | 344.4 | 344.4 | 349.2 | 333.4 | 356,303 |
July 15, 2025 | 352.2 | 343.2 | 343.2 | 358 | 340 | 461,024 |
July 14, 2025 | 347.6 | 350.8 | 350.8 | 356.6 | 345.6 | 701,850 |
July 11, 2025 | 352.8 | 349.2 | 349.2 | 352.8 | 343.6 | 335,405 |
July 10, 2025 | 331.8 | 350.4 | 350.4 | 353.8 | 331.8 | 1.24M |
July 09, 2025 | 325.2 | 331 | 331 | 334 | 325.2 | 363,426 |
July 08, 2025 | 319.4 | 327.8 | 327.8 | 330 | 318.4 | 514,917 |
July 07, 2025 | 317.2 | 319.4 | 319.4 | 320.16 | 315 | 219,610 |
July 04, 2025 | 319.8 | 317.2 | 317.2 | 320.6 | 315.6 | 435,936 |