359.00
-6.7(-1.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 364.3 | 359 | 359 | 364.9 | 358.4 | 22.81M |
| September 05, 2025 | 367.7 | 365.7 | 365.7 | 368.9 | 364.6 | 10.85M |
| September 04, 2025 | 370 | 367.2 | 367.2 | 373.2 | 367.2 | 15.53M |
| September 03, 2025 | 364.6 | 370.7 | 370.7 | 370.7 | 363.2 | 16.07M |
| September 02, 2025 | 360 | 363.2 | 363.2 | 367.8 | 359.3 | 30.48M |
| September 01, 2025 | 365.2 | 360.7 | 360.7 | 366.1 | 359.95 | 10.33M |
| August 29, 2025 | 359 | 362.9 | 362.9 | 364.6 | 359 | 15.33M |
| August 28, 2025 | 362.6 | 360 | 360 | 364.1 | 359.8 | 17.56M |
| August 27, 2025 | 358.8 | 362.3 | 362.3 | 363.73 | 358.2 | 12.23M |
| August 26, 2025 | 359.8 | 357.8 | 357.8 | 363.3 | 355.6 | 25.13M |
| August 22, 2025 | 364.8 | 364.5 | 364.5 | 369.4 | 364.1 | 12.54M |
| August 21, 2025 | 369.5 | 365.8 | 365.8 | 369.5 | 365 | 10.21M |
| August 20, 2025 | 361.2 | 369.2 | 369.2 | 369.4 | 360.5 | 13.16M |
| August 19, 2025 | 360.3 | 360.7 | 360.7 | 361.6 | 358.5 | 11.69M |
| August 18, 2025 | 359.2 | 360.5 | 360.5 | 360.5 | 355.9 | 23.12M |
| August 15, 2025 | 357.8 | 356.4 | 356.4 | 360.1 | 354.8 | 12.17M |
| August 14, 2025 | 357.7 | 357.9 | 357.9 | 360.5 | 356.7 | 33.85M |
| August 13, 2025 | 356.2 | 359 | 356.8 | 359 | 354.6 | 11.39M |
| August 12, 2025 | 354 | 355 | 352.82 | 356.1 | 353.2 | 13.69M |
| August 11, 2025 | 354.9 | 352.8 | 350.64 | 357.1 | 352.2 | 9.24M |
| August 08, 2025 | 354.4 | 355.2 | 353.02 | 356.2 | 353.5 | 16.61M |
| August 07, 2025 | 346.8 | 353 | 350.84 | 354.6 | 346.3 | 28.19M |
| August 06, 2025 | 349.8 | 348.1 | 348.1 | 350.5 | 346.2 | 23.61M |
| August 05, 2025 | 356.6 | 349.8 | 349.8 | 357.6 | 347.4 | 22.69M |
| August 04, 2025 | 365.4 | 355.8 | 355.8 | 365.45 | 355.8 | 16.61M |
| August 01, 2025 | 357.4 | 365.4 | 365.4 | 368.5 | 357.4 | 22.14M |
| July 31, 2025 | 353.6 | 359.5 | 359.5 | 364.7 | 346.1 | 42.16M |
| July 30, 2025 | 367 | 364.9 | 364.9 | 368.3 | 363.5 | 16.84M |
| July 29, 2025 | 361.6 | 367.2 | 367.2 | 370.3 | 361.6 | 20.88M |
| July 28, 2025 | 367.8 | 364 | 364 | 368.69 | 362.1 | 9.9M |
| July 25, 2025 | 363.9 | 365.5 | 365.5 | 367.1 | 363.5 | 17.58M |
| July 24, 2025 | 358.5 | 365 | 365 | 369.4 | 358.5 | 25.44M |
| July 23, 2025 | 358.6 | 358.5 | 358.5 | 360.6 | 356.2 | 21.76M |
| July 22, 2025 | 352.4 | 355 | 355 | 356.2 | 350.97 | 34.06M |
| July 21, 2025 | 356.7 | 354.3 | 354.3 | 357.8 | 351.8 | 14.49M |
| July 18, 2025 | 358.1 | 358.7 | 358.7 | 359.61 | 357.19 | 13.94M |
| July 17, 2025 | 359.1 | 358.8 | 358.8 | 361 | 357.35 | 14.38M |
| July 16, 2025 | 363 | 360 | 360 | 365.6 | 360 | 48.99M |
| July 15, 2025 | 367.1 | 363.4 | 363.4 | 368.5 | 363.1 | 9.24M |
| July 14, 2025 | 368.2 | 367.2 | 367.2 | 369.4 | 366 | 12.15M |
| July 11, 2025 | 372.3 | 367.4 | 367.4 | 372.9 | 366.8 | 12.63M |
| July 10, 2025 | 369.5 | 372.2 | 372.2 | 372.4 | 369.5 | 31.61M |
| July 09, 2025 | 368.1 | 367.2 | 367.2 | 370.9 | 367.2 | 14.31M |
| July 08, 2025 | 370.4 | 371.2 | 371.2 | 371.7 | 367.4 | 26.87M |
| July 07, 2025 | 377.9 | 371.3 | 371.3 | 379 | 368.3 | 14.7M |
| July 04, 2025 | 372.9 | 376.7 | 376.7 | 378.1 | 371.8 | 7.5M |
| July 03, 2025 | 372 | 373.1 | 373.1 | 374.6 | 371.3 | 15.17M |
| July 02, 2025 | 373.9 | 372.5 | 372.5 | 374.8 | 370.5 | 20.21M |
| July 01, 2025 | 374 | 375.6 | 375.6 | 376 | 370.69 | 38.73M |
| June 30, 2025 | 377.5 | 374.4 | 374.4 | 378.88 | 374.1 | 20.32M |
| June 27, 2025 | 376.9 | 378.3 | 378.3 | 381 | 375.1 | 21.06M |
| June 26, 2025 | 384.2 | 377.6 | 377.6 | 384.4 | 377.4 | 31.24M |
| June 25, 2025 | 382.1 | 383.4 | 383.4 | 384.9 | 380.1 | 21.14M |
| June 24, 2025 | 386.9 | 382.8 | 382.8 | 388.5 | 382.8 | 27.49M |
| June 23, 2025 | 382.4 | 384 | 384 | 388 | 381.1 | 11.49M |
| June 20, 2025 | 383.9 | 383.8 | 384.5 | 388.2 | 382.4 | 68.66M |
| June 19, 2025 | 382.7 | 382.5 | 382.5 | 385.1 | 382.47 | 9.24M |
| June 18, 2025 | 382.8 | 384.3 | 384.3 | 386.7 | 382.4 | 25.29M |
| June 17, 2025 | 388.6 | 385 | 385 | 389 | 384.3 | 17.72M |
| June 16, 2025 | 392.5 | 391 | 391 | 393.8 | 388.5 | 21.09M |