381.70
-0.5(-0.13%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 383 | 381.7 | 381.7 | 388 | 380.8 | 10.25M |
September 25, 2025 | 382.3 | 382.2 | 382.2 | 385.62 | 380.5 | 8.97M |
September 24, 2025 | 381.5 | 383.9 | 383.9 | 385.7 | 378.5 | 11.1M |
September 23, 2025 | 380 | 382 | 382 | 384.2 | 378.8 | 8.53M |
September 22, 2025 | 382 | 378.2 | 378.2 | 384.1 | 376.3 | 11.67M |
September 19, 2025 | 386.3 | 383.5 | 383.5 | 388.64 | 381.5 | 20.97M |
September 18, 2025 | 388.5 | 384 | 384 | 390 | 379.6 | 9.76M |
September 17, 2025 | 384.3 | 386.7 | 386.7 | 388.5 | 383.3 | 10.27M |
September 16, 2025 | 387.1 | 380.4 | 380.4 | 389.7 | 380.4 | 10.66M |
September 15, 2025 | 383.2 | 384 | 384 | 388.9 | 381.35 | 8.84M |
September 12, 2025 | 384.6 | 382 | 382 | 386.9 | 379.3 | 12.14M |
September 11, 2025 | 383.8 | 382.3 | 382.3 | 389.6 | 381.8 | 18.83M |
September 10, 2025 | 398 | 381.7 | 381.7 | 398.7 | 381.7 | 20.86M |
September 09, 2025 | 394.5 | 397.9 | 397.9 | 397.9 | 390.5 | 15.21M |
September 08, 2025 | 391.4 | 394.2 | 394.2 | 394.2 | 389.4 | 10.33M |
September 05, 2025 | 390.8 | 390.7 | 390.7 | 393.5 | 380.8 | 11.83M |
September 04, 2025 | 388.4 | 390 | 390 | 391.8 | 381.1 | 16.24M |
September 03, 2025 | 382.4 | 391 | 391 | 391.7 | 380.7 | 17.67M |
September 02, 2025 | 392.6 | 380.8 | 380.8 | 393.13 | 377.08 | 15.48M |
September 01, 2025 | 383 | 393.6 | 393.6 | 393.6 | 381.2 | 9.66M |
August 29, 2025 | 387.5 | 382.1 | 382.1 | 387.5 | 379.78 | 8.61M |
August 28, 2025 | 386 | 387.7 | 387.7 | 390.3 | 385.8 | 8.91M |
August 27, 2025 | 393.2 | 384.6 | 384.6 | 394.7 | 382.41 | 8.81M |
August 26, 2025 | 391.2 | 392.6 | 392.6 | 395.2 | 387.42 | 14.55M |
August 22, 2025 | 384.8 | 394.6 | 394.6 | 396.7 | 384.3 | 15.29M |
August 21, 2025 | 387.3 | 385.8 | 385.8 | 389 | 381.94 | 7.3M |
August 20, 2025 | 391.1 | 387.8 | 387.8 | 392.73 | 386.2 | 14.12M |
August 19, 2025 | 390 | 393.9 | 393.9 | 393.9 | 388 | 12.14M |
August 18, 2025 | 387.1 | 390 | 390 | 390.03 | 384.8 | 7.98M |
August 15, 2025 | 386.7 | 387.5 | 387.5 | 387.51 | 382.06 | 16.95M |
August 14, 2025 | 385.2 | 384 | 384 | 388.8 | 381.7 | 9.08M |
August 13, 2025 | 387.2 | 384.4 | 384.4 | 390.4 | 383.5 | 16.57M |
August 12, 2025 | 374.3 | 385.3 | 385.3 | 386.7 | 372.1 | 27.72M |
August 11, 2025 | 373.7 | 373.9 | 373.9 | 379.4 | 370.5 | 10.8M |
August 08, 2025 | 374.8 | 373.7 | 373.7 | 375.26 | 369.4 | 9.37M |
August 07, 2025 | 376.4 | 373.3 | 373.3 | 379.74 | 368.25 | 18.13M |
August 06, 2025 | 382.4 | 374.3 | 374.3 | 382.5 | 372.6 | 14.2M |
August 05, 2025 | 379.2 | 381.3 | 381.3 | 383.2 | 376.5 | 18.62M |
August 04, 2025 | 378.8 | 377.1 | 377.1 | 383.8 | 374.4 | 14.36M |
August 01, 2025 | 384.7 | 374.1 | 374.1 | 393.2 | 368.2 | 29.16M |
July 31, 2025 | 373.3 | 380.5 | 380.5 | 384 | 372.3 | 20.68M |
July 30, 2025 | 369.3 | 371 | 371 | 373.4 | 367.5 | 11.33M |
July 29, 2025 | 370.8 | 368.7 | 368.7 | 374 | 368.1 | 11.69M |
July 28, 2025 | 378.2 | 369.3 | 369.3 | 380 | 367.7 | 10.08M |
July 25, 2025 | 378.3 | 374 | 374 | 378.7 | 370.8 | 23.56M |
July 24, 2025 | 378.4 | 378.1 | 378.1 | 380.8 | 374.4 | 18.09M |
July 23, 2025 | 372.9 | 377 | 377 | 377.8 | 370.4 | 34M |
July 22, 2025 | 380.4 | 370.6 | 370.6 | 382.75 | 365.8 | 16.06M |
July 21, 2025 | 385.1 | 379.8 | 379.8 | 386 | 376.7 | 26.73M |
July 18, 2025 | 385 | 380.4 | 380.4 | 387.1 | 378.8 | 18.42M |
July 17, 2025 | 384.6 | 384 | 384 | 385.3 | 370.7 | 22M |
July 16, 2025 | 376.7 | 380.5 | 380.5 | 385.9 | 369.3 | 17.23M |
July 15, 2025 | 378.2 | 377.2 | 377.2 | 380.22 | 375.1 | 22.94M |
July 14, 2025 | 364.8 | 376.8 | 376.8 | 376.8 | 364.6 | 14.93M |
July 11, 2025 | 369.1 | 369.3 | 369.3 | 374.7 | 367.4 | 14.22M |
July 10, 2025 | 363.2 | 369.9 | 369.9 | 370.5 | 355.3 | 28.43M |
July 09, 2025 | 361.9 | 362.3 | 362.3 | 363.3 | 358.7 | 25.41M |
July 08, 2025 | 356.3 | 360.1 | 360.1 | 362.5 | 355.7 | 17.31M |
July 07, 2025 | 347 | 354.8 | 354.8 | 355.8 | 346.7 | 22.22M |
July 04, 2025 | 344.6 | 346.6 | 346.6 | 347.7 | 343 | 7.45M |