335.50
+1.5(+0.45%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 330 | 335.5 | 335.5 | 337 | 330 | 85,118 |
September 05, 2025 | 343 | 334 | 334 | 343 | 332.5 | 115,920 |
September 04, 2025 | 339.5 | 335.5 | 335.5 | 339.5 | 333.5 | 151,346 |
September 03, 2025 | 335 | 334 | 334 | 336 | 330 | 291,774 |
September 02, 2025 | 341.5 | 333.5 | 333.5 | 351.5 | 333.5 | 317,309 |
September 01, 2025 | 350 | 350 | 350 | 352 | 344.5 | 205,354 |
August 29, 2025 | 351.5 | 349 | 349 | 353 | 348 | 699,225 |
August 28, 2025 | 347 | 351.5 | 351.5 | 354 | 347 | 534,971 |
August 27, 2025 | 351.5 | 349.5 | 349.5 | 354.5 | 347.5 | 813,980 |
August 26, 2025 | 353.5 | 353 | 353 | 355.5 | 346.5 | 232,449 |
August 22, 2025 | 339 | 353 | 353 | 355.5 | 339 | 305,704 |
August 21, 2025 | 342.5 | 348 | 348 | 348 | 342.5 | 146,985 |
August 20, 2025 | 352.5 | 346.5 | 346.5 | 352.5 | 344 | 244,931 |
August 19, 2025 | 342 | 348.5 | 348.5 | 353.5 | 342 | 168,007 |
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 |