350.50
+3.5(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 354.5 | 350.5 | 350.5 | 354.5 | 345 | 146,560 |
| August 15, 2025 | 343 | 347 | 347 | 351 | 343 | 203,054 |
| August 14, 2025 | 355.02 | 348.5 | 348.5 | 355.02 | 347.5 | 148,963 |
| August 13, 2025 | 352.5 | 352.5 | 352.5 | 354.5 | 348.22 | 236,855 |
| August 12, 2025 | 346 | 353 | 353 | 357.25 | 346 | 129,072 |
| August 11, 2025 | 354.25 | 356 | 356 | 357.5 | 349.5 | 472,875 |
| August 08, 2025 | 365 | 355 | 355 | 365 | 351.5 | 223,869 |
| August 07, 2025 | 344.5 | 357 | 357 | 358 | 344.5 | 405,409 |
| August 06, 2025 | 360 | 354 | 354 | 361.5 | 352 | 409,755 |
| August 05, 2025 | 370 | 359 | 359 | 370 | 358.5 | 223,717 |
| August 04, 2025 | 354 | 361 | 361 | 361 | 354 | 276,587 |
| August 01, 2025 | 357 | 355.5 | 355.5 | 366 | 352.5 | 480,813 |
| July 31, 2025 | 349.5 | 359.5 | 359.5 | 365 | 349.5 | 439,308 |
| July 30, 2025 | 353 | 359 | 359 | 359 | 353 | 406,452 |
| July 29, 2025 | 370 | 357.5 | 357.5 | 382 | 356 | 575,611 |
| July 28, 2025 | 385 | 370 | 370 | 385 | 370 | 312,571 |
| July 25, 2025 | 370.5 | 377.5 | 377.5 | 386 | 370.5 | 265,961 |
| July 24, 2025 | 371 | 381 | 381 | 383.5 | 371 | 333,858 |
| July 23, 2025 | 379.5 | 375.5 | 375.5 | 379.5 | 370.5 | 437,330 |
| July 22, 2025 | 383 | 370.5 | 370.5 | 383 | 369 | 547,896 |
| July 21, 2025 | 374 | 377.5 | 377.5 | 377.5 | 371.5 | 743,536 |
| July 18, 2025 | 372.5 | 372.5 | 372.5 | 380 | 368.5 | 678,644 |
| July 17, 2025 | 370 | 368 | 368 | 371 | 360.5 | 1.26M |
| July 16, 2025 | 367 | 365 | 365 | 371 | 363.02 | 1.42M |
| July 15, 2025 | 374.5 | 367.5 | 367.5 | 397.69 | 367 | 2.3M |
| July 14, 2025 | 319 | 324.5 | 324.5 | 324.5 | 319 | 155,875 |
| July 11, 2025 | 319.5 | 321.5 | 321.5 | 330 | 319.5 | 310,353 |
| July 10, 2025 | 322.5 | 327.5 | 327.5 | 328.5 | 321 | 145,132 |
| July 09, 2025 | 317 | 320 | 320 | 322 | 315 | 470,507 |
| July 08, 2025 | 311.5 | 316.5 | 316.5 | 320.5 | 311.5 | 386,789 |
| July 07, 2025 | 317 | 318.5 | 318.5 | 320 | 316 | 327,246 |
| July 04, 2025 | 316 | 317.5 | 317.5 | 323 | 316 | 305,113 |
| July 03, 2025 | 321.5 | 324 | 324 | 326 | 319 | 877,067 |
| July 02, 2025 | 333.5 | 317.5 | 317.5 | 333.5 | 315.5 | 2.07M |
| July 01, 2025 | 334 | 333 | 333 | 334 | 324 | 1.46M |
| June 30, 2025 | 320 | 326 | 326 | 330 | 319 | 1.95M |
| June 27, 2025 | 315 | 319 | 319 | 320.5 | 314.5 | 127,218 |
| June 26, 2025 | 305.5 | 314.5 | 314.5 | 314.67 | 305.5 | 909,681 |
| June 25, 2025 | 301.5 | 305.5 | 305.5 | 310.8 | 301.5 | 833,530 |
| June 24, 2025 | 304.5 | 308.5 | 308.5 | 311 | 304 | 1.32M |
| June 23, 2025 | 305 | 305.5 | 305.5 | 305.5 | 301 | 666,738 |
| June 20, 2025 | 302.5 | 304.5 | 304.5 | 306.5 | 299.5 | 4.1M |
| June 19, 2025 | 295.5 | 302.5 | 302.5 | 306.5 | 281.5 | 2.02M |
| June 18, 2025 | 299 | 294 | 294 | 299 | 288.5 | 4.39M |
| June 17, 2025 | 304 | 292.5 | 292.5 | 304 | 291.5 | 500,410 |
| June 16, 2025 | 295.5 | 299 | 299 | 304.5 | 294.5 | 327,959 |
| June 13, 2025 | 306 | 302.5 | 302.5 | 311.5 | 301.5 | 540,694 |
| June 12, 2025 | 322 | 312 | 312 | 326 | 312 | 873,319 |
| June 11, 2025 | 334 | 327 | 327 | 334 | 327 | 735,051 |
| June 10, 2025 | 320.3 | 326 | 326 | 329.65 | 317.5 | 955,736 |
| June 09, 2025 | 323.5 | 321 | 321 | 326.5 | 319.5 | 172,900 |
| June 06, 2025 | 315 | 324 | 324 | 328 | 315 | 193,720 |
| June 05, 2025 | 319 | 322.5 | 322.5 | 325.5 | 316.5 | 189,080 |
| June 04, 2025 | 325 | 322 | 322 | 325 | 315.5 | 267,561 |
| June 03, 2025 | 318 | 317 | 317 | 322 | 314.5 | 904,735 |
| June 02, 2025 | 327 | 319 | 319 | 327 | 314.5 | 522,518 |
| May 30, 2025 | 316 | 318 | 318 | 325 | 316 | 931,482 |
| May 29, 2025 | 316 | 320.5 | 320.5 | 322 | 316 | 867,690 |
| May 28, 2025 | 315.5 | 320 | 320 | 328.5 | 315.5 | 655,714 |
| May 27, 2025 | 324.5 | 322 | 322 | 324.5 | 318.5 | 164,794 |