402.20
+1.152(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 403.4 | 401.05 | 401.05 | 404.1 | 400.72 | 519,002 |
| September 04, 2025 | 394.3 | 394.45 | 394.45 | 395.2 | 386.78 | 718,744 |
| September 03, 2025 | 404.7 | 403.1 | 403.1 | 405.8 | 402.9 | 150,187 |
| September 02, 2025 | 403.5 | 407.6 | 407.6 | 408.9 | 403.4 | 414,448 |
| September 01, 2025 | 407.12 | 405.9 | 405.9 | 408 | 405.7 | 276,560 |
| August 29, 2025 | 407.4 | 407.6 | 407.6 | 409.3 | 406.9 | 287,402 |
| August 28, 2025 | 401.5 | 403.1 | 403.1 | 403.6 | 400.85 | 1.01M |
| August 27, 2025 | 396.7 | 394.2 | 394.2 | 396.7 | 393.8 | 872,145 |
| August 26, 2025 | 402.1 | 401.9 | 401.9 | 403.1 | 400.4 | 1.1M |
| August 22, 2025 | 395.5 | 396 | 396 | 397 | 395.5 | 431,107 |
| August 21, 2025 | 386.9 | 388 | 388 | 388.1 | 386.3 | 346,855 |
| August 20, 2025 | 384.6 | 386.1 | 386.1 | 386.4 | 384.2 | 489,560 |
| August 19, 2025 | 379.4 | 378.8 | 378.8 | 379.4 | 378.23 | 664,580 |
| August 18, 2025 | 379.7 | 380.25 | 380.25 | 380.4 | 377.9 | 937,722 |
| August 15, 2025 | 375 | 375.25 | 375.25 | 375.9 | 375 | 676,047 |
| August 14, 2025 | 373 | 371.7 | 371.7 | 373.9 | 371.6 | 891,752 |
| August 13, 2025 | 374.4 | 374.85 | 374.85 | 375 | 373.3 | 1.71M |
| August 12, 2025 | 372.7 | 372.1 | 372.1 | 373.3 | 370.7 | 133,206 |
| August 11, 2025 | 370.2 | 371.05 | 371.05 | 371.2 | 369.9 | 217,387 |
| August 08, 2025 | 369.7 | 369.05 | 369.05 | 369.9 | 368.81 | 120,099 |
| August 07, 2025 | 372.7 | 369.75 | 369.75 | 373 | 369.75 | 292,354 |
| August 06, 2025 | 373 | 371.45 | 371.45 | 373.19 | 371 | 203,856 |
| August 05, 2025 | 373.9 | 372.2 | 372.2 | 373.9 | 365.5 | 204,407 |
| August 04, 2025 | 368.9 | 369.5 | 369.5 | 370.7 | 368.5 | 412,924 |
| August 01, 2025 | 367.8 | 366.35 | 366.35 | 369 | 365.16 | 790,506 |
| July 31, 2025 | 369.7 | 369.3 | 369.3 | 371.7 | 366.1 | 98,698 |
| July 30, 2025 | 374.3 | 374.81 | 374.81 | 375.5 | 373.22 | 68,381 |
| July 29, 2025 | 375.4 | 374.6 | 374.6 | 375.8 | 374.6 | 187,172 |
| July 28, 2025 | 372.19 | 371.25 | 371.25 | 372.3 | 370.5 | 189,132 |
| July 25, 2025 | 369.2 | 370.2 | 370.2 | 370.6 | 368.88 | 204,139 |
| July 24, 2025 | 369.25 | 369.4 | 369.4 | 370.1 | 368.5 | 190,559 |
| July 23, 2025 | 367.1 | 366.8 | 366.8 | 367.6 | 366.3 | 316,069 |
| July 22, 2025 | 368.1 | 368.3 | 368.3 | 368.6 | 367.4 | 281,988 |
| July 21, 2025 | 365 | 364.5 | 364.5 | 365.8 | 364.1 | 71,129 |
| July 18, 2025 | 362.4 | 363.25 | 363.25 | 364 | 362.1 | 249,476 |
| July 17, 2025 | 360.7 | 360.1 | 360.1 | 361.3 | 359.4 | 152,490 |
| July 16, 2025 | 357.77 | 356.55 | 356.55 | 358.3 | 356.1 | 22,118 |
| July 15, 2025 | 358.77 | 358.3 | 358.3 | 360 | 358.1 | 127,040 |
| July 14, 2025 | 358.23 | 358.5 | 358.5 | 359.1 | 357.7 | 81,209 |
| July 11, 2025 | 355.89 | 355.8 | 355.8 | 356.8 | 355.3 | 188,029 |
| July 10, 2025 | 353.6 | 354.5 | 354.5 | 354.9 | 353.1 | 222,979 |
| July 09, 2025 | 352.3 | 351.85 | 351.85 | 352.5 | 351.2 | 326,827 |
| July 08, 2025 | 351.7 | 352.5 | 352.5 | 353.2 | 350.9 | 419,565 |
| July 07, 2025 | 348.5 | 348.2 | 348.2 | 349.6 | 347.9 | 499,349 |
| July 04, 2025 | 347.9 | 349.9 | 349.9 | 350.2 | 347.9 | 40,821 |
| July 03, 2025 | 349.1 | 348 | 348 | 349.2 | 347.2 | 95,683 |
| July 02, 2025 | 344.09 | 346 | 346 | 347.1 | 343.43 | 238,656 |
| July 01, 2025 | 344.1 | 344.05 | 344.05 | 344.3 | 342.4 | 115,551 |
| June 30, 2025 | 342.4 | 343.6 | 343.6 | 344.2 | 342.4 | 56,308 |
| June 27, 2025 | 341.64 | 341.5 | 341.5 | 342.4 | 340.6 | 48,745 |
| June 26, 2025 | 344.7 | 344.4 | 344.4 | 344.8 | 343.7 | 27,952 |
| June 25, 2025 | 347.2 | 346.8 | 346.8 | 348 | 346.8 | 68,684 |
| June 24, 2025 | 343.5 | 342.75 | 342.75 | 343.55 | 341.8 | 226,152 |
| June 23, 2025 | 341.5 | 341.4 | 341.4 | 343.3 | 341.02 | 167,734 |
| June 20, 2025 | 340 | 340.45 | 340.45 | 341.4 | 339.96 | 35,034 |
| June 19, 2025 | 341.5 | 340.25 | 340.25 | 341.6 | 339.41 | 105,032 |
| June 18, 2025 | 342.6 | 341.3 | 341.3 | 343.7 | 341.3 | 49,210 |
| June 17, 2025 | 340.4 | 341.65 | 341.65 | 341.65 | 339.32 | 41,591 |
| June 16, 2025 | 340.23 | 340.1 | 340.1 | 341.2 | 339.9 | 61,079 |
| June 13, 2025 | 341.3 | 339.35 | 339.35 | 341.3 | 338 | 107,661 |