400.00
+2(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 405 | 398 | 398 | 405 | 397 | 34,527 |
| August 14, 2025 | 401 | 401.5 | 401.5 | 406 | 400 | 162,629 |
| August 13, 2025 | 396 | 400 | 400 | 401 | 395.92 | 67,284 |
| August 12, 2025 | 398 | 393 | 393 | 398 | 389 | 171,403 |
| August 11, 2025 | 400.67 | 391 | 391 | 401 | 391 | 66,860 |
| August 08, 2025 | 400 | 394 | 394 | 400 | 394 | 135,294 |
| August 07, 2025 | 399.07 | 394 | 394 | 403 | 394 | 141,841 |
| August 06, 2025 | 399.08 | 400 | 400 | 404 | 398 | 235,831 |
| August 05, 2025 | 396.68 | 400 | 400 | 404 | 395 | 92,746 |
| August 04, 2025 | 396.8 | 398 | 398 | 400 | 394.24 | 66,374 |
| August 01, 2025 | 401.28 | 394 | 394 | 407 | 389 | 310,929 |
| July 31, 2025 | 406 | 402 | 402 | 413 | 402 | 150,097 |
| July 30, 2025 | 406.2 | 407 | 407 | 412 | 404 | 259,892 |
| July 29, 2025 | 408.49 | 408 | 408 | 412 | 406 | 147,740 |
| July 28, 2025 | 411.89 | 409 | 409 | 413 | 408.24 | 109,572 |
| July 25, 2025 | 412 | 408 | 408 | 412 | 401 | 71,182 |
| July 24, 2025 | 402.43 | 400 | 400 | 407 | 400 | 60,418 |
| July 23, 2025 | 403 | 402 | 402 | 403 | 399 | 63,747 |
| July 22, 2025 | 403 | 401 | 401 | 403 | 399 | 92,306 |
| July 21, 2025 | 409 | 405 | 405 | 410 | 402 | 61,281 |
| July 18, 2025 | 403 | 405 | 405 | 410 | 400 | 80,931 |
| July 17, 2025 | 400.94 | 402 | 402 | 405 | 399.52 | 146,052 |
| July 16, 2025 | 403 | 395 | 395 | 403 | 395 | 207,065 |
| July 15, 2025 | 400.21 | 404 | 404 | 407 | 396 | 242,688 |
| July 14, 2025 | 398 | 405 | 405 | 405 | 395 | 99,844 |
| July 11, 2025 | 406 | 401 | 401 | 406 | 400 | 666,199 |
| July 10, 2025 | 396.64 | 407 | 407 | 407 | 393 | 72,995 |
| July 09, 2025 | 394 | 397 | 397 | 402 | 394 | 71,552 |
| July 08, 2025 | 395.6 | 399 | 399 | 401 | 391 | 80,967 |
| July 07, 2025 | 394 | 396 | 396 | 396.82 | 394 | 112,954 |
| July 04, 2025 | 393.48 | 394 | 394 | 397.07 | 393 | 61,666 |
| July 03, 2025 | 391.62 | 398 | 398 | 399.42 | 391.45 | 131,995 |
| July 02, 2025 | 387 | 395 | 395 | 396 | 386.18 | 186,076 |
| July 01, 2025 | 381.37 | 389 | 389 | 389 | 378 | 109,880 |
| June 30, 2025 | 381 | 384 | 384 | 386 | 381 | 219,812 |
| June 27, 2025 | 380.53 | 385 | 385 | 385 | 378 | 107,490 |
| June 26, 2025 | 380 | 380 | 380 | 381 | 376 | 300,419 |
| June 25, 2025 | 380 | 380 | 380 | 385 | 379 | 143,646 |
| June 24, 2025 | 382 | 379 | 379 | 385 | 379 | 178,796 |
| June 23, 2025 | 377.16 | 377 | 377 | 378.46 | 371.86 | 293,668 |
| June 20, 2025 | 372.79 | 377 | 377 | 377 | 371.36 | 333,616 |
| June 19, 2025 | 371.71 | 373 | 373 | 375 | 368 | 89,827 |
| June 18, 2025 | 370.16 | 377 | 377 | 378 | 369 | 200,132 |
| June 17, 2025 | 372.56 | 372 | 372 | 374 | 368.5 | 203,076 |
| June 16, 2025 | 372.39 | 374 | 374 | 376 | 369 | 183,000 |
| June 13, 2025 | 371 | 372 | 372 | 373 | 367 | 162,189 |
| June 12, 2025 | 381 | 374 | 374 | 388 | 373 | 818,486 |
| June 11, 2025 | 385.23 | 389 | 385.9 | 390 | 385.23 | 140,988 |
| June 10, 2025 | 386 | 387 | 383.92 | 390 | 383 | 206,465 |
| June 09, 2025 | 387.56 | 386 | 382.92 | 391 | 383.81 | 249,368 |
| June 06, 2025 | 384.31 | 387 | 383.92 | 391 | 381.81 | 147,953 |
| June 05, 2025 | 384.31 | 387 | 383.92 | 390 | 382 | 123,221 |
| June 04, 2025 | 383.36 | 388 | 384.91 | 390 | 381.92 | 87,164 |
| June 03, 2025 | 380.47 | 384 | 380.94 | 385 | 378.06 | 144,344 |
| June 02, 2025 | 394 | 381 | 377.96 | 394 | 378 | 131,492 |
| May 30, 2025 | 383.8 | 388 | 388 | 394 | 380 | 93,165 |
| May 29, 2025 | 384 | 386 | 386 | 395 | 382 | 130,285 |
| May 28, 2025 | 388 | 381 | 381 | 397 | 381 | 146,868 |
| May 27, 2025 | 384.14 | 386 | 386 | 397 | 384 | 225,546 |
| May 23, 2025 | 395 | 389 | 389 | 396.16 | 375 | 201,031 |