396.19
+2.185(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 386 | 394 | 394 | 396 | 386 | 561,593 |
| September 04, 2025 | 386 | 391 | 391 | 391 | 386 | 515,176 |
| September 03, 2025 | 388.5 | 389.5 | 389.5 | 392.08 | 388 | 3.8M |
| September 02, 2025 | 391 | 387 | 387 | 394 | 387 | 469,502 |
| September 01, 2025 | 395 | 394 | 394 | 399 | 393.5 | 292,594 |
| August 29, 2025 | 395.89 | 397 | 397 | 401 | 394.5 | 578,976 |
| August 28, 2025 | 395.5 | 398 | 398 | 399.5 | 395.5 | 442,313 |
| August 27, 2025 | 394.7 | 397 | 397 | 402 | 394.52 | 1.35M |
| August 26, 2025 | 396.5 | 398 | 398 | 400.5 | 396.38 | 511,355 |
| August 22, 2025 | 392.5 | 401.5 | 401.5 | 402.14 | 392.5 | 365,617 |
| August 21, 2025 | 388.5 | 396.5 | 396.5 | 397 | 388.5 | 321,587 |
| August 20, 2025 | 394.73 | 395 | 395 | 396.5 | 393.5 | 843,868 |
| August 19, 2025 | 392.5 | 397 | 397 | 398 | 392.5 | 429,529 |
| August 18, 2025 | 392.5 | 394 | 394 | 396 | 392.5 | 281,461 |
| August 15, 2025 | 390.5 | 394 | 394 | 399 | 390.5 | 576,382 |
| August 14, 2025 | 395 | 397.5 | 397.5 | 397.5 | 391.5 | 287,866 |
| August 13, 2025 | 393.5 | 397.5 | 395.6 | 397.5 | 386.5 | 725,310 |
| August 12, 2025 | 386.5 | 393 | 391.12 | 393.5 | 386.5 | 363,422 |
| August 11, 2025 | 392.5 | 392 | 390.13 | 396 | 391 | 386,787 |
| August 08, 2025 | 396.24 | 393.5 | 391.62 | 396.24 | 393.01 | 493,372 |
| August 07, 2025 | 395.5 | 395 | 393.11 | 398 | 394.52 | 441,942 |
| August 06, 2025 | 394 | 397 | 395.1 | 398.5 | 391.52 | 606,143 |
| August 05, 2025 | 392.5 | 395 | 393.11 | 398 | 392.5 | 1.3M |
| August 04, 2025 | 390 | 396 | 394.11 | 396 | 390 | 424,638 |
| August 01, 2025 | 399 | 392 | 392 | 400 | 389.5 | 406,895 |
| July 31, 2025 | 395.64 | 400 | 400 | 401.52 | 395 | 430,765 |
| July 30, 2025 | 393.39 | 396.5 | 396.5 | 399.5 | 393.39 | 514,289 |
| July 29, 2025 | 394.5 | 397.5 | 397.5 | 399 | 394.5 | 487,608 |
| July 28, 2025 | 392.64 | 395 | 395 | 398.5 | 392.64 | 402,239 |
| July 25, 2025 | 386.92 | 393.5 | 393.5 | 394.5 | 386.92 | 476,598 |
| July 24, 2025 | 381.5 | 393 | 393 | 393 | 381.5 | 868,798 |
| July 23, 2025 | 380 | 390 | 390 | 392.01 | 380 | 642,671 |
| July 22, 2025 | 388.5 | 387.5 | 387.5 | 390.5 | 384.82 | 634,739 |
| July 21, 2025 | 388 | 390 | 390 | 390.38 | 387.86 | 531,982 |
| July 18, 2025 | 387 | 389.5 | 389.5 | 390 | 381.7 | 815,789 |
| July 17, 2025 | 385 | 386.5 | 386.5 | 388 | 381.5 | 282,408 |
| July 16, 2025 | 381 | 383 | 383 | 386.5 | 381 | 589,081 |
| July 15, 2025 | 381 | 387 | 387 | 391.5 | 381 | 464,047 |
| July 14, 2025 | 391 | 388 | 388 | 391 | 385.37 | 499,751 |
| July 11, 2025 | 385 | 390 | 390 | 390 | 384.5 | 624,923 |
| July 10, 2025 | 381.5 | 387 | 387 | 387.63 | 381.25 | 417,348 |
| July 09, 2025 | 379.9 | 382 | 382 | 383.5 | 379.82 | 478,078 |
| July 08, 2025 | 378 | 382 | 382 | 383 | 378 | 551,221 |
| July 07, 2025 | 379.48 | 381 | 381 | 384.5 | 378.5 | 405,799 |
| July 04, 2025 | 378 | 382 | 382 | 383.5 | 372 | 375,801 |
| July 03, 2025 | 376 | 382 | 382 | 382 | 371.03 | 343,396 |
| July 02, 2025 | 373 | 378 | 378 | 379 | 373 | 236,380 |
| July 01, 2025 | 369.5 | 376.5 | 376.5 | 376.5 | 369.5 | 479,817 |
| June 30, 2025 | 370.5 | 373 | 373 | 374 | 370.5 | 726,056 |
| June 27, 2025 | 370.5 | 374 | 374 | 374.5 | 369 | 453,788 |
| June 26, 2025 | 365 | 370 | 370 | 371 | 365 | 391,383 |
| June 25, 2025 | 370.18 | 369 | 369 | 371 | 365.5 | 370,451 |
| June 24, 2025 | 369.5 | 368 | 368 | 371.5 | 368 | 598,038 |
| June 23, 2025 | 367.29 | 367 | 367 | 371.5 | 366.16 | 341,802 |
| June 20, 2025 | 370 | 369 | 369 | 372 | 367.38 | 1.57M |
| June 19, 2025 | 365.5 | 369 | 369 | 370 | 365.5 | 464,940 |
| June 18, 2025 | 365.98 | 371 | 371 | 371.64 | 365.98 | 361,880 |
| June 17, 2025 | 369 | 370 | 370 | 371.15 | 363.71 | 301,982 |
| June 16, 2025 | 366.5 | 371 | 371 | 372.5 | 366.5 | 311,206 |
| June 13, 2025 | 369.92 | 370 | 370 | 373 | 368 | 301,982 |