400.50
+2(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 402.46 | 400.5 | 400.5 | 402.46 | 396.5 | 204,181 |
| August 15, 2025 | 400 | 398.5 | 398.5 | 403.5 | 396.5 | 56,608 |
| August 14, 2025 | 399.7 | 397 | 397 | 404.5 | 395 | 139,640 |
| August 13, 2025 | 398.27 | 400 | 400 | 402 | 398.27 | 177,087 |
| August 12, 2025 | 393.7 | 395 | 395 | 399.5 | 393.5 | 124,745 |
| August 11, 2025 | 397 | 395.5 | 395.5 | 398 | 393.5 | 88,530 |
| August 08, 2025 | 396.2 | 394.5 | 394.5 | 398 | 393 | 203,663 |
| August 07, 2025 | 394.7 | 396.75 | 396.75 | 399 | 392.5 | 153,122 |
| August 06, 2025 | 395 | 393.5 | 393.5 | 395 | 392 | 174,759 |
| August 05, 2025 | 392.5 | 394.5 | 394.5 | 395 | 392 | 113,146 |
| August 04, 2025 | 392.61 | 391.5 | 391.5 | 395 | 390 | 181,126 |
| August 01, 2025 | 395.85 | 389 | 389 | 397.5 | 388.1 | 109,662 |
| July 31, 2025 | 395.5 | 396 | 396 | 397 | 394.44 | 68,816 |
| July 30, 2025 | 397 | 395 | 395 | 397 | 393.5 | 651,612 |
| July 29, 2025 | 392.26 | 397 | 397 | 397 | 390 | 682,922 |
| July 28, 2025 | 395.78 | 394.5 | 394.5 | 397 | 390 | 142,577 |
| July 25, 2025 | 396.5 | 395 | 395 | 397 | 392 | 65,631 |
| July 24, 2025 | 394.94 | 395 | 395 | 396.5 | 389 | 132,623 |
| July 23, 2025 | 393.32 | 395 | 395 | 396 | 393 | 163,111 |
| July 22, 2025 | 392.62 | 393 | 393 | 395.5 | 390 | 137,147 |
| July 21, 2025 | 390.75 | 393 | 393 | 395 | 390 | 135,419 |
| July 18, 2025 | 394.5 | 390 | 390 | 394.5 | 390 | 213,488 |
| July 17, 2025 | 392.3 | 393 | 393 | 394.5 | 388.5 | 188,994 |
| July 16, 2025 | 391 | 389 | 389 | 393 | 388 | 277,714 |
| July 15, 2025 | 384.49 | 389 | 389 | 391 | 379 | 217,649 |
| July 14, 2025 | 377.8 | 384 | 384 | 384 | 375 | 85,103 |
| July 11, 2025 | 378.25 | 381.5 | 381.5 | 383 | 378.25 | 239,241 |
| July 10, 2025 | 377.54 | 379 | 379 | 380.5 | 376 | 92,387 |
| July 09, 2025 | 378.26 | 382.5 | 382.5 | 385 | 376 | 274,980 |
| July 08, 2025 | 382 | 383 | 383 | 383 | 376 | 172,302 |
| July 07, 2025 | 381.8 | 378.5 | 378.5 | 384.5 | 376 | 227,298 |
| July 04, 2025 | 384.5 | 379.5 | 379.5 | 384.5 | 376 | 149,186 |
| July 03, 2025 | 384.5 | 381.5 | 381.5 | 384.5 | 378.5 | 233,328 |
| July 02, 2025 | 377.06 | 380 | 380 | 384.5 | 377.06 | 184,091 |
| July 01, 2025 | 379.67 | 377.5 | 377.5 | 384.5 | 376.91 | 92,856 |
| June 30, 2025 | 378.93 | 377 | 377 | 385 | 376.5 | 147,415 |
| June 27, 2025 | 379.5 | 380 | 380 | 381 | 376.58 | 97,582 |
| June 26, 2025 | 377.45 | 377.5 | 377.5 | 379.5 | 371 | 179,188 |
| June 25, 2025 | 373.64 | 376.5 | 376.5 | 380 | 373 | 875,012 |
| June 24, 2025 | 378.7 | 375.5 | 375.5 | 379.64 | 374.35 | 691,941 |
| June 23, 2025 | 372.68 | 373 | 373 | 379.5 | 372.05 | 241,056 |
| June 20, 2025 | 370 | 375.5 | 376.5 | 379.5 | 370 | 252,393 |
| June 19, 2025 | 374.96 | 372.5 | 372.5 | 376.98 | 370 | 1.4M |
| June 18, 2025 | 377.4 | 378 | 378 | 379.5 | 375.9 | 290,852 |
| June 17, 2025 | 376.96 | 375 | 375 | 379 | 375 | 170,233 |
| June 16, 2025 | 378.5 | 377.5 | 377.5 | 378.5 | 371 | 170,233 |
| June 13, 2025 | 372 | 373 | 373 | 378.5 | 370.98 | 205,079 |
| June 12, 2025 | 382 | 377.5 | 377.5 | 382 | 376 | 226,448 |
| June 11, 2025 | 378.5 | 381 | 381 | 382.25 | 377.07 | 262,376 |
| June 10, 2025 | 372.82 | 378 | 378 | 379.17 | 372.5 | 228,787 |
| June 09, 2025 | 374.91 | 375 | 375 | 377.5 | 370.92 | 123,721 |
| June 06, 2025 | 370.88 | 373 | 373 | 374 | 365.5 | 53,625 |
| June 05, 2025 | 373.5 | 371 | 371 | 373.5 | 368.93 | 118,540 |
| June 04, 2025 | 365.5 | 369.5 | 369.5 | 370 | 365.5 | 56,997 |
| June 03, 2025 | 368.5 | 365.5 | 365.5 | 369 | 364.08 | 418,880 |
| June 02, 2025 | 367 | 364.5 | 364.5 | 367 | 362 | 158,791 |
| May 30, 2025 | 367.66 | 366.5 | 366.5 | 374.5 | 364 | 139,166 |
| May 29, 2025 | 370.96 | 369 | 369 | 373 | 368.5 | 127,768 |
| May 28, 2025 | 374.5 | 369 | 369 | 374.5 | 365.63 | 325,692 |
| May 27, 2025 | 374.5 | 368 | 368 | 374.5 | 365.5 | 309,868 |