434.55
-0.65(-0.15%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 438.8 | 434.55 | 434.55 | 440.96 | 434.55 | 22,423 |
September 25, 2025 | 440.31 | 435.2 | 435.2 | 441 | 427.4 | 43,712 |
September 24, 2025 | 447.85 | 441.7 | 441.7 | 456.4 | 439.05 | 8,350 |
September 23, 2025 | 462.65 | 456.33 | 456.33 | 467.05 | 456.33 | 60,819 |
September 22, 2025 | 447.95 | 449.58 | 449.58 | 457.85 | 444.35 | 8,925 |
September 19, 2025 | 437.88 | 445.25 | 445.25 | 448.4 | 437 | 22,382 |
September 18, 2025 | 434.75 | 440.2 | 440.2 | 441 | 431.85 | 30,753 |
September 17, 2025 | 416.35 | 422.73 | 422.73 | 423.39 | 416.3 | 5,281 |
September 16, 2025 | 411.3 | 414.4 | 414.4 | 417.35 | 411.25 | 24,558 |
September 15, 2025 | 413.65 | 411.85 | 411.85 | 413.65 | 410.1 | 5,625 |
September 12, 2025 | 411.95 | 406.45 | 406.45 | 411.95 | 405.54 | 7,723 |
September 11, 2025 | 404.45 | 410.35 | 410.35 | 410.85 | 402.5 | 1,305 |
September 10, 2025 | 396.5 | 401.35 | 401.35 | 402.78 | 396.2 | 5,367 |
September 09, 2025 | 394.25 | 392.18 | 392.18 | 394.25 | 391.66 | 513 |
September 08, 2025 | 396.55 | 395.45 | 395.45 | 396.9 | 393.5 | 1,648 |
September 05, 2025 | 393.25 | 391.3 | 391.3 | 397.25 | 391 | 11,096 |
September 04, 2025 | 388.3 | 389.05 | 389.05 | 389.65 | 388.3 | 3,475 |
September 03, 2025 | 388.87 | 389.13 | 389.13 | 391.8 | 388.56 | 3,559 |
September 02, 2025 | 392.8 | 387.95 | 387.95 | 394.5 | 387.95 | 1,777 |
September 01, 2025 | 395.85 | 393.65 | 393.65 | 396.5 | 393.3 | 918 |
August 29, 2025 | 400.55 | 395.63 | 395.63 | 400.55 | 395.63 | 6,207 |
August 28, 2025 | 397.45 | 399 | 399 | 400.26 | 396.39 | 28,918 |
August 27, 2025 | 397.9 | 395.43 | 395.43 | 397.9 | 395.35 | 22,734 |
August 26, 2025 | 394.8 | 397.43 | 397.43 | 398.15 | 392.7 | 3,219 |
August 22, 2025 | 389.85 | 398.8 | 398.8 | 399.65 | 389.85 | 2,032 |
August 21, 2025 | 391.35 | 389.4 | 389.4 | 391.35 | 387.75 | 1,527 |
August 20, 2025 | 389.25 | 389.05 | 389.05 | 391.25 | 387.15 | 5,123 |
August 19, 2025 | 396.65 | 392.3 | 392.3 | 396.65 | 391.25 | 1,094 |
August 18, 2025 | 394.81 | 394.53 | 394.53 | 396.7 | 391.9 | 6,122 |
August 15, 2025 | 391.71 | 389.1 | 389.1 | 392.8 | 387.35 | 7,706 |
August 14, 2025 | 388.17 | 386.93 | 386.93 | 389 | 385.55 | 27,827 |
August 13, 2025 | 382.5 | 386.93 | 386.93 | 389.18 | 381.65 | 547 |
August 12, 2025 | 383 | 379.63 | 379.63 | 383 | 371.65 | 299 |
August 11, 2025 | 384.15 | 377.53 | 377.53 | 384.3 | 377.53 | 1,286 |
August 08, 2025 | 385.4 | 383.5 | 383.5 | 385.7 | 383.5 | 1,980 |
August 07, 2025 | 386.95 | 381.38 | 381.38 | 387.45 | 381.38 | 1,946 |
August 06, 2025 | 386.7 | 384.7 | 384.7 | 388.7 | 384.28 | 1,838 |
August 05, 2025 | 381.55 | 383.98 | 383.98 | 386.3 | 381.55 | 3,872 |
August 04, 2025 | 380.58 | 380 | 380 | 384.4 | 377.2 | 19,580 |
August 01, 2025 | 380.7 | 375.5 | 375.5 | 381.25 | 372.48 | 21,603 |
July 31, 2025 | 386 | 385.83 | 385.83 | 389.65 | 385.63 | 2,605 |
July 30, 2025 | 388.67 | 389.15 | 389.15 | 390.45 | 387.65 | 20,359 |
July 29, 2025 | 395.05 | 388.63 | 388.63 | 396.25 | 388.63 | 15,936 |
July 28, 2025 | 398.95 | 391.85 | 391.85 | 400.22 | 391.4 | 12,926 |
July 25, 2025 | 392.75 | 393.2 | 393.2 | 394.62 | 391.2 | 39,945 |
July 24, 2025 | 386.99 | 393.43 | 393.43 | 394.8 | 383.25 | 20,773 |
July 23, 2025 | 385.25 | 384.43 | 384.43 | 387.91 | 384.43 | 5,895 |
July 22, 2025 | 380.35 | 377.98 | 377.98 | 380.35 | 375.53 | 209 |
July 21, 2025 | 379.25 | 381.2 | 381.2 | 386.5 | 377.25 | 11,110 |
July 18, 2025 | 375.8 | 379 | 379 | 379 | 372.88 | 12,905 |
July 17, 2025 | 370.75 | 374.9 | 374.9 | 374.9 | 369.65 | 7,215 |
July 16, 2025 | 369 | 367.6 | 367.6 | 371.75 | 367.25 | 11,653 |
July 15, 2025 | 372.35 | 371.83 | 371.83 | 376 | 371.83 | 2,967 |
July 14, 2025 | 372.75 | 371.15 | 371.15 | 372.85 | 369.8 | 3,196 |
July 11, 2025 | 374.35 | 371.75 | 371.75 | 374.35 | 371.45 | 3,490 |
July 10, 2025 | 374.98 | 375.1 | 375.1 | 376.04 | 373.85 | 19,848 |
July 09, 2025 | 362.3 | 371.9 | 371.9 | 371.9 | 362.3 | 11,643 |
July 08, 2025 | 361.45 | 362.63 | 362.63 | 364.59 | 361.4 | 72,769 |
July 07, 2025 | 363.43 | 360.25 | 360.25 | 363.8 | 359.9 | 10,768 |
July 04, 2025 | 362.32 | 361.85 | 361.85 | 362.65 | 360.4 | 15,569 |