359.00
-0.2(-0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 360 | 359.2 | 359.2 | 360 | 359.2 | 446,813 |
| May 28, 2025 | 359.8 | 359.2 | 359.2 | 359.8 | 359 | 618,720 |
| May 27, 2025 | 359.2 | 359.6 | 359.6 | 359.8 | 359 | 1.65M |
| May 23, 2025 | 359.4 | 359 | 359 | 359.4 | 359 | 512,059 |
| May 22, 2025 | 359.4 | 359.2 | 359.2 | 359.4 | 359.2 | 696,840 |
| May 21, 2025 | 359.6 | 359 | 359 | 359.6 | 359 | 1.05M |
| May 20, 2025 | 360 | 359 | 359 | 360 | 359 | 1.55M |
| May 19, 2025 | 359.2 | 359.2 | 359.2 | 359.6 | 359.2 | 401,039 |
| May 16, 2025 | 359.4 | 359.2 | 359.2 | 359.8 | 359 | 950,228 |
| May 15, 2025 | 359.8 | 359.2 | 359.2 | 359.8 | 359.2 | 1.11M |
| May 14, 2025 | 359.6 | 360.4 | 360.4 | 360.4 | 359.2 | 863,230 |
| May 13, 2025 | 359.6 | 359 | 359 | 364.8 | 359 | 1.4M |
| May 12, 2025 | 359.6 | 359.6 | 359.6 | 359.6 | 359 | 656,918 |
| May 09, 2025 | 359.2 | 359 | 359 | 360 | 359 | 2.42M |
| May 08, 2025 | 359.8 | 359 | 359 | 359.8 | 359 | 23.82M |
| May 07, 2025 | 359.2 | 359.27 | 359.27 | 360 | 359.2 | 94,161 |
| May 06, 2025 | 360 | 360 | 360 | 364 | 358.6 | 10.82M |
| May 02, 2025 | 360 | 361.2 | 361.2 | 361.2 | 359 | 1.27M |
| May 01, 2025 | 367.6 | 367.4 | 367.4 | 367.6 | 367 | 1.11M |
| April 30, 2025 | 366.8 | 366.8 | 366.8 | 367.12 | 362.6 | 1.55M |
| April 29, 2025 | 366.2 | 366.2 | 366.2 | 366.2 | 365.8 | 15.42M |
| April 28, 2025 | 366 | 366 | 366 | 366.4 | 366 | 1.39M |
| April 25, 2025 | 366.2 | 366.2 | 366.2 | 366.2 | 366 | 740,818 |
| April 24, 2025 | 366 | 365.8 | 365.8 | 366.2 | 365.8 | 15.98M |
| April 23, 2025 | 366 | 366.2 | 366.2 | 366.2 | 365.6 | 2.57M |
| April 22, 2025 | 365.6 | 365.6 | 365.6 | 366 | 365.6 | 2.03M |
| April 17, 2025 | 365.8 | 365.6 | 365.6 | 366 | 365.6 | 1.76M |
| April 16, 2025 | 365.8 | 365.8 | 365.8 | 365.8 | 365.4 | 666,366 |
| April 15, 2025 | 365.8 | 365.8 | 365.8 | 365.8 | 365.4 | 1.08M |
| April 14, 2025 | 365.2 | 365.8 | 365.8 | 366 | 365.2 | 1.13M |
| April 11, 2025 | 365.6 | 365.8 | 365.8 | 365.8 | 365.4 | 1.26M |
| April 10, 2025 | 365.4 | 365.6 | 365.6 | 365.6 | 365.2 | 1.65M |
| April 09, 2025 | 365.2 | 365.2 | 365.2 | 365.6 | 365.2 | 1.72M |
| April 08, 2025 | 365.4 | 365.4 | 365.4 | 365.6 | 364.88 | 18.13M |
| April 07, 2025 | 365.2 | 365 | 365 | 365.6 | 365 | 4.65M |
| April 04, 2025 | 365.4 | 365.2 | 365.2 | 365.8 | 365.2 | 1.96M |
| April 03, 2025 | 365.6 | 365.4 | 365.4 | 366.2 | 365.2 | 8.75M |
| April 02, 2025 | 363 | 364 | 364 | 364 | 362.8 | 536,069 |
| April 01, 2025 | 363.6 | 362.8 | 362.8 | 363.6 | 362.8 | 1.08M |
| March 31, 2025 | 363.2 | 363 | 363 | 363.6 | 363 | 1.69M |
| March 28, 2025 | 363.2 | 363.2 | 363.2 | 363.8 | 363 | 587,394 |
| March 27, 2025 | 363.4 | 363.2 | 363.2 | 364 | 363 | 707,078 |
| March 26, 2025 | 363.8 | 363.4 | 363.4 | 364.04 | 363.4 | 754,342 |
| March 25, 2025 | 363.8 | 363.6 | 363.6 | 364 | 363.2 | 2.67M |
| March 24, 2025 | 364 | 363.8 | 363.8 | 364 | 363.6 | 626,035 |
| March 21, 2025 | 363.8 | 363.4 | 363.4 | 364.6 | 363.4 | 3.44M |
| March 20, 2025 | 364 | 363.8 | 363.8 | 365 | 363.6 | 2.03M |
| March 19, 2025 | 363.8 | 363.6 | 363.6 | 364 | 363.2 | 240,127 |
| March 18, 2025 | 363.2 | 364 | 364 | 364 | 363 | 1.91M |
| March 17, 2025 | 363.4 | 363.4 | 363.4 | 363.6 | 363.2 | 679,306 |
| March 14, 2025 | 363.2 | 363.4 | 363.4 | 363.4 | 362.6 | 708,126 |
| March 13, 2025 | 363.2 | 363.2 | 363.2 | 363.4 | 363 | 755,595 |
| March 12, 2025 | 363 | 363 | 363 | 363.4 | 363 | 1.02M |
| March 11, 2025 | 363 | 363 | 363 | 363.6 | 363 | 3.31M |
| March 10, 2025 | 363 | 363.2 | 363.2 | 363.8 | 362.8 | 2.03M |
| March 07, 2025 | 362.6 | 363.2 | 363.2 | 363.2 | 362.6 | 1.64M |
| March 06, 2025 | 362.4 | 363 | 363 | 363.4 | 362.4 | 2.22M |
| March 05, 2025 | 362.2 | 362.4 | 362.4 | 362.8 | 362 | 3.76M |
| March 04, 2025 | 361.4 | 361.6 | 361.6 | 364.2 | 361.4 | 5.09M |
| March 03, 2025 | 364.2 | 362 | 362 | 364.8 | 361.4 | 10.31M |