394.53
+5.425(+1.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 360.65 | 364.48 | 364.48 | 367.3 | 360.65 | 23,558 |
| July 02, 2025 | 356.7 | 361.28 | 361.28 | 361.96 | 355.55 | 2,917 |
| July 01, 2025 | 356.46 | 355.1 | 355.1 | 359.8 | 353.15 | 24,058 |
| June 30, 2025 | 349.5 | 353.28 | 353.28 | 353.28 | 348.45 | 120,746 |
| June 27, 2025 | 346.05 | 348.98 | 348.98 | 351.05 | 345.28 | 23,172 |
| June 26, 2025 | 342.1 | 345.93 | 345.93 | 345.93 | 341.5 | 7,882 |
| June 25, 2025 | 347.1 | 344.78 | 344.78 | 347.25 | 343.7 | 260 |
| June 24, 2025 | 343.3 | 344.3 | 344.3 | 345.3 | 343.03 | 21,383 |
| June 23, 2025 | 338.08 | 338.9 | 338.9 | 342.05 | 338.08 | 9,709 |
| June 20, 2025 | 344.73 | 343.48 | 343.48 | 346 | 342.25 | 1,090 |
| June 19, 2025 | 342.55 | 340.6 | 340.6 | 343.9 | 340.5 | 22,725 |
| June 18, 2025 | 344.15 | 345.53 | 345.53 | 345.85 | 343.15 | 413 |
| June 17, 2025 | 353.95 | 345.48 | 345.48 | 353.95 | 344.45 | 11,350 |
| June 16, 2025 | 347.02 | 349.88 | 349.88 | 350.46 | 345.15 | 5,272 |
| June 13, 2025 | 345.9 | 344.6 | 344.6 | 347.05 | 343.7 | 673 |
| June 12, 2025 | 352.72 | 351.33 | 351.33 | 352.95 | 350.5 | 2,219 |
| June 11, 2025 | 352.4 | 353.75 | 353.75 | 353.75 | 351.55 | 5,008 |
| June 10, 2025 | 346.8 | 350.25 | 350.25 | 351.3 | 346.6 | 16,652 |
| June 09, 2025 | 340.31 | 341.2 | 341.2 | 342.05 | 339.45 | 4,142 |
| June 06, 2025 | 335.8 | 339.88 | 339.88 | 340 | 335.1 | 5,531 |
| June 05, 2025 | 332.75 | 333.95 | 333.95 | 334.45 | 331.7 | 2,139 |
| June 04, 2025 | 333.55 | 333.2 | 333.2 | 335.55 | 332.38 | 5,495 |
| June 03, 2025 | 325.95 | 331.35 | 331.35 | 331.35 | 324.55 | 4,000 |
| June 02, 2025 | 327.05 | 325.2 | 325.2 | 328.14 | 325.2 | 5,561 |
| May 30, 2025 | 328.75 | 329.1 | 329.1 | 330.4 | 328.75 | 2,092 |
| May 29, 2025 | 330.95 | 330.4 | 330.4 | 332.65 | 329.42 | 9,143 |
| May 28, 2025 | 328.65 | 326.98 | 326.98 | 328.9 | 326.97 | 2,883 |
| May 27, 2025 | 326.65 | 327.48 | 327.48 | 338.7 | 325.4 | 6,327 |