367.00
+1.2(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 313 | 320 | 320 | 320.6 | 313 | 243,154 |
| July 02, 2025 | 315.2 | 313.2 | 313.2 | 321.7 | 307.2 | 378,762 |
| July 01, 2025 | 318.2 | 319 | 319 | 322.4 | 314.2 | 461,107 |
| June 30, 2025 | 338.6 | 319.6 | 319.6 | 338.6 | 316.4 | 435,867 |
| June 27, 2025 | 321.4 | 333.4 | 333.4 | 334.6 | 315.6 | 848,615 |
| June 26, 2025 | 312.8 | 317.6 | 317.6 | 318.8 | 301.6 | 1.15M |
| June 25, 2025 | 310.2 | 303 | 303 | 313.4 | 301 | 1.85M |
| June 24, 2025 | 295.2 | 307 | 307 | 308.6 | 291.2 | 1.79M |
| June 23, 2025 | 292 | 288 | 288 | 292.2 | 284.8 | 462,551 |
| June 20, 2025 | 284 | 292.2 | 292.2 | 298 | 284 | 1.83M |
| June 19, 2025 | 300 | 288.4 | 288.4 | 300 | 288.2 | 533,054 |
| June 18, 2025 | 297 | 294.8 | 294.8 | 299.6 | 291.8 | 374,261 |
| June 17, 2025 | 307 | 296.4 | 296.4 | 307.75 | 295.8 | 548,859 |
| June 16, 2025 | 300 | 305.2 | 305.2 | 308 | 296.6 | 548,859 |
| June 13, 2025 | 290 | 294.2 | 294.2 | 294.6 | 285.6 | 658,473 |
| June 12, 2025 | 306 | 296.4 | 296.4 | 313 | 292.4 | 662,366 |
| June 11, 2025 | 320 | 312.6 | 312.6 | 336 | 311.8 | 829,982 |
| June 10, 2025 | 319.2 | 324.6 | 324.6 | 325.2 | 315.82 | 345,482 |
| June 09, 2025 | 314.6 | 318 | 318 | 318.8 | 312.8 | 715,409 |
| June 06, 2025 | 308.8 | 310.6 | 310.6 | 312 | 286 | 715,409 |
| June 05, 2025 | 299.2 | 294.2 | 294.2 | 301.4 | 291.6 | 473,690 |
| June 04, 2025 | 297 | 299.2 | 299.2 | 303.72 | 289.8 | 1.04M |
| June 03, 2025 | 293 | 295.2 | 295.2 | 295.2 | 288 | 1.23M |
| June 02, 2025 | 292.4 | 292 | 292 | 301.4 | 288.4 | 662,762 |
| May 30, 2025 | 308.6 | 299.4 | 299.4 | 310.6 | 298.2 | 465,579 |
| May 29, 2025 | 308.8 | 308.6 | 308.6 | 316.6 | 306.8 | 377,498 |
| May 28, 2025 | 302.4 | 305.6 | 305.6 | 306.4 | 300.6 | 325,699 |
| May 27, 2025 | 307.4 | 301.4 | 301.4 | 307.4 | 295.3 | 254,892 |
| May 23, 2025 | 290.6 | 294 | 294 | 304.8 | 289.72 | 480,476 |