344.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 347 | 346 | 346 | 347 | 342 | 161,296 |
| March 13, 2025 | 343 | 346 | 346 | 347 | 341 | 1.85M |
| March 12, 2025 | 343 | 346 | 346 | 346 | 340.83 | 760,167 |
| March 11, 2025 | 341 | 342 | 342 | 343 | 338 | 533,230 |
| March 10, 2025 | 347 | 342 | 342 | 350 | 341 | 212,550 |
| March 07, 2025 | 350 | 346 | 346 | 350 | 342 | 185,206 |
| March 06, 2025 | 340 | 348 | 348 | 348 | 339 | 561,972 |
| March 05, 2025 | 335 | 340 | 340 | 342 | 335 | 608,947 |
| March 04, 2025 | 335 | 338 | 338 | 338 | 334 | 540,721 |
| March 03, 2025 | 340 | 338 | 338 | 341.49 | 336 | 315,766 |
| February 28, 2025 | 345 | 341 | 341 | 345 | 337.68 | 547,227 |
| February 27, 2025 | 349 | 346 | 346 | 349 | 343.52 | 194,426 |
| February 26, 2025 | 344 | 350 | 350 | 350 | 343 | 523,566 |
| February 25, 2025 | 343 | 344 | 344 | 352 | 343 | 221,756 |
| February 24, 2025 | 352 | 349 | 349 | 352.1 | 345 | 327,377 |
| February 21, 2025 | 351 | 354 | 354 | 354 | 350 | 246,403 |
| February 20, 2025 | 342 | 349 | 349 | 350 | 342 | 115,276 |
| February 19, 2025 | 342 | 347 | 347 | 348 | 341 | 301,573 |
| February 18, 2025 | 348 | 345 | 345 | 348 | 342 | 247,595 |
| February 17, 2025 | 341 | 340 | 340 | 345 | 340 | 1.33M |
| February 14, 2025 | 344 | 344 | 344 | 348.28 | 343.44 | 21,583 |
| February 13, 2025 | 345 | 344 | 344 | 348.28 | 343.44 | 21,583 |
| February 12, 2025 | 348.08 | 344 | 344 | 350 | 344 | 40,977 |
| February 11, 2025 | 347 | 343 | 343 | 347 | 343 | 66,608 |
| February 10, 2025 | 346 | 345.5 | 345.5 | 348 | 335 | 432,296 |
| February 07, 2025 | 350 | 348 | 348 | 350 | 344.92 | 190,335 |
| February 06, 2025 | 351 | 346 | 346 | 352 | 343 | 595,372 |
| February 05, 2025 | 344.5 | 345 | 345 | 346 | 340 | 181,467 |
| February 04, 2025 | 341.43 | 345 | 345 | 347.34 | 339.5 | 293,112 |
| February 03, 2025 | 342.95 | 336 | 336 | 343 | 334.54 | 61,612 |
| January 31, 2025 | 340.96 | 342 | 342 | 349 | 340.96 | 73,398 |
| January 30, 2025 | 339.99 | 340 | 340 | 348 | 339.99 | 108,993 |
| January 29, 2025 | 339.1 | 339 | 339 | 348 | 339 | 82,412 |
| January 28, 2025 | 341.8 | 340 | 340 | 344 | 334 | 66,070 |
| January 27, 2025 | 338.1 | 337 | 337 | 341 | 330 | 144,171 |
| January 24, 2025 | 344.41 | 338 | 338 | 349 | 338 | 21,740 |
| January 23, 2025 | 344.41 | 340 | 340 | 349 | 338.81 | 55,530 |
| January 22, 2025 | 345 | 340 | 340 | 345 | 340 | 68,143 |
| January 21, 2025 | 342 | 343 | 343 | 348.28 | 341 | 145,738 |
| January 20, 2025 | 340.1 | 343 | 343 | 350 | 340.1 | 31,839 |
| January 17, 2025 | 341.77 | 341 | 341 | 344.68 | 335.1 | 26,212 |
| January 16, 2025 | 336.75 | 343 | 343 | 343 | 336.75 | 63,441 |
| January 15, 2025 | 337 | 338 | 334.1 | 344 | 337 | 28,773 |
| January 14, 2025 | 337.2 | 338 | 334.1 | 343.11 | 337.2 | 40,631 |
| January 13, 2025 | 341.32 | 335 | 331.13 | 341.32 | 335 | 8,518 |
| January 10, 2025 | 337 | 342 | 338.05 | 342 | 335 | 81,950 |
| January 09, 2025 | 338.12 | 342 | 338.05 | 345.1 | 337 | 77,736 |
| January 08, 2025 | 343.25 | 337 | 333.11 | 348 | 337 | 35,829 |
| January 07, 2025 | 347.4 | 338 | 334.1 | 347.4 | 338 | 24,587 |
| January 06, 2025 | 341 | 343 | 339.04 | 351 | 341 | 38,144 |
| January 03, 2025 | 337 | 340 | 336.08 | 343 | 336.6 | 19,194 |
| January 02, 2025 | 341.5 | 336 | 332.12 | 344 | 336 | 19,505 |
| December 31, 2024 | 344 | 340 | 336.08 | 344 | 338 | 11,051 |
| December 30, 2024 | 332.1 | 343 | 339.04 | 343 | 332.1 | 18,067 |
| December 27, 2024 | 335.6 | 334 | 330.15 | 343 | 333 | 8,265 |
| December 24, 2024 | 343 | 342 | 338.05 | 343 | 333 | 18,669 |
| December 23, 2024 | 334.6 | 335 | 331.13 | 343 | 333 | 36,022 |
| December 20, 2024 | 337.77 | 337 | 333.11 | 343.13 | 335 | 15,199 |
| December 19, 2024 | 337 | 340 | 336.08 | 347 | 337 | 36,763 |
| December 18, 2024 | 340 | 340 | 336.08 | 347.3 | 339 | 81,446 |