394.25
+2.5(+0.64%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 387.85 | 391.75 | 391.75 | 392.55 | 385.71 | 492,481 |
September 04, 2025 | 384.55 | 386.25 | 386.25 | 389.01 | 384.4 | 252,454 |
September 03, 2025 | 382.1 | 385.45 | 385.45 | 385.85 | 378.25 | 930,660 |
September 02, 2025 | 394.9 | 381.5 | 381.5 | 395.7 | 381.5 | 952,596 |
September 01, 2025 | 395.4 | 395.45 | 395.45 | 397.15 | 393.75 | 1.91M |
August 29, 2025 | 399 | 394.95 | 394.95 | 399.9 | 394.8 | 355,837 |
August 28, 2025 | 400.55 | 398.15 | 398.15 | 402.05 | 395.9 | 799,807 |
August 27, 2025 | 400.65 | 400.65 | 400.65 | 404.5 | 399.1 | 494,734 |
August 26, 2025 | 407.35 | 401.3 | 401.3 | 411 | 401.3 | 877,726 |
August 22, 2025 | 401.85 | 407.75 | 407.75 | 407.75 | 400.5 | 611,943 |
August 21, 2025 | 406.1 | 402.9 | 402.9 | 406.92 | 400.65 | 356,831 |
August 20, 2025 | 402.4 | 405.2 | 405.2 | 405.2 | 399.65 | 403,577 |
August 19, 2025 | 412.25 | 401.75 | 401.75 | 412.25 | 399.65 | 325,843 |
August 18, 2025 | 403.35 | 399.95 | 399.95 | 405.85 | 399.4 | 433,065 |
August 15, 2025 | 406.65 | 402.4 | 402.4 | 408.85 | 402.4 | 377,066 |
August 14, 2025 | 405.4 | 404.5 | 404.5 | 407.5 | 403.2 | 630,948 |
August 13, 2025 | 410.65 | 408.78 | 404.4 | 410.65 | 406.15 | 412,842 |
August 12, 2025 | 415.05 | 408.45 | 404.08 | 417.15 | 408.34 | 444,399 |
August 11, 2025 | 417 | 413.85 | 409.43 | 419.1 | 413.35 | 483,834 |
August 08, 2025 | 415.95 | 416.95 | 412.49 | 418.85 | 415.8 | 505,372 |
August 07, 2025 | 419.1 | 414.65 | 410.22 | 420.95 | 413.48 | 734,701 |
August 06, 2025 | 417.2 | 420.25 | 420.25 | 420.5 | 416.85 | 781,020 |
August 05, 2025 | 413.3 | 415.53 | 415.53 | 417 | 413.3 | 368,222 |
August 04, 2025 | 409.75 | 414.6 | 414.6 | 414.6 | 407.4 | 510,157 |
August 01, 2025 | 413.8 | 409.55 | 409.55 | 415.5 | 407.1 | 377,738 |
July 31, 2025 | 414.75 | 415.3 | 415.3 | 418.65 | 413.95 | 712,621 |
July 30, 2025 | 417.9 | 414.48 | 414.48 | 418.8 | 413.5 | 191,713 |
July 29, 2025 | 420.95 | 416.7 | 416.7 | 420.95 | 415.45 | 942,291 |
July 28, 2025 | 420.8 | 420.2 | 420.2 | 422.85 | 419.2 | 791,172 |
July 25, 2025 | 420.8 | 418.75 | 418.75 | 421.45 | 416.58 | 360,355 |
July 24, 2025 | 423.25 | 420.35 | 420.35 | 423.25 | 417.26 | 307,388 |
July 23, 2025 | 425.95 | 420.3 | 420.3 | 427 | 420.3 | 186,829 |
July 22, 2025 | 423.55 | 424.5 | 424.5 | 425.6 | 421.95 | 270,325 |
July 21, 2025 | 419.65 | 424.2 | 424.2 | 424.2 | 417.85 | 290,511 |
July 18, 2025 | 415.4 | 418.98 | 418.98 | 419.5 | 415.4 | 181,114 |
July 17, 2025 | 413 | 414.45 | 414.45 | 417.05 | 413 | 246,136 |
July 16, 2025 | 413.85 | 413.85 | 413.85 | 416.25 | 412.05 | 373,091 |
July 15, 2025 | 418.15 | 417.08 | 417.08 | 422 | 416.99 | 381,921 |
July 14, 2025 | 414.4 | 419 | 419 | 419 | 414.4 | 909,043 |
July 11, 2025 | 418.05 | 416.35 | 416.35 | 418.95 | 414.75 | 111,983 |
July 10, 2025 | 423.3 | 418.55 | 418.55 | 426.85 | 417.41 | 579,257 |
July 09, 2025 | 421.25 | 422.7 | 422.7 | 422.9 | 419.6 | 289,977 |
July 08, 2025 | 423.9 | 421.25 | 421.25 | 424.55 | 418.75 | 462,043 |
July 07, 2025 | 425 | 424.4 | 424.4 | 428 | 423.8 | 291,860 |
July 04, 2025 | 426.15 | 424.7 | 424.7 | 427.25 | 422.65 | 611,950 |
July 03, 2025 | 426.05 | 426.7 | 426.7 | 429.4 | 425.05 | 558,802 |
July 02, 2025 | 441.05 | 423.5 | 423.5 | 441.9 | 423.45 | 542,370 |
July 01, 2025 | 434.4 | 440 | 440 | 440 | 434.4 | 243,725 |
June 30, 2025 | 438.55 | 435 | 435 | 441.26 | 435 | 766,819 |
June 27, 2025 | 437.75 | 438.6 | 438.6 | 440.35 | 434.85 | 455,129 |
June 26, 2025 | 432.65 | 436.38 | 436.38 | 437.3 | 430.8 | 228,766 |
June 25, 2025 | 437.2 | 432.65 | 432.65 | 437.9 | 431.95 | 419,213 |
June 24, 2025 | 436.3 | 436.35 | 436.35 | 440.1 | 434.9 | 428,847 |
June 23, 2025 | 437.7 | 433 | 433 | 437.7 | 430.8 | 247,675 |
June 20, 2025 | 433.7 | 435.25 | 435.25 | 438.05 | 431.65 | 174,516 |
June 19, 2025 | 434 | 433.05 | 433.05 | 435.9 | 431.9 | 191,941 |
June 18, 2025 | 430.9 | 435.8 | 435.8 | 436.15 | 430.6 | 541,314 |
June 17, 2025 | 427.21 | 431.35 | 431.35 | 432.07 | 425.7 | 525,905 |
June 16, 2025 | 429.05 | 428.55 | 428.55 | 430.7 | 426.1 | 717,581 |
June 13, 2025 | 430.55 | 428.6 | 428.6 | 433 | 428.6 | 313,017 |