332.00
-5(-1.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 331 | 337 | 337 | 345 | 331 | 111,309 |
| August 14, 2025 | 329 | 334.5 | 334.5 | 334.5 | 325.42 | 39,152 |
| August 13, 2025 | 330 | 330.5 | 330.5 | 330.5 | 325.5 | 26,727 |
| August 12, 2025 | 329.5 | 330.5 | 330.5 | 330.5 | 319 | 14,484 |
| August 11, 2025 | 310.9 | 322 | 322 | 324.5 | 307.5 | 82,283 |
| August 08, 2025 | 322 | 312 | 312 | 322.5 | 308 | 159,858 |
| August 07, 2025 | 328 | 322 | 322 | 331.5 | 322 | 25,168 |
| August 06, 2025 | 335 | 327.5 | 327.5 | 335 | 323 | 142,378 |
| August 05, 2025 | 334.5 | 325.5 | 325.5 | 334.5 | 322.5 | 41,326 |
| August 04, 2025 | 327.94 | 331 | 331 | 331 | 323.5 | 27,075 |
| August 01, 2025 | 326.5 | 326.5 | 326.5 | 335.5 | 323 | 66,992 |
| July 31, 2025 | 323 | 331.5 | 331.5 | 335 | 320.5 | 69,101 |
| July 30, 2025 | 319.5 | 323 | 323 | 334.5 | 318 | 39,594 |
| July 29, 2025 | 321 | 318.5 | 318.5 | 323.5 | 314 | 664,464 |
| July 28, 2025 | 323.25 | 321 | 321 | 330.5 | 320 | 42,486 |
| July 25, 2025 | 325 | 320 | 320 | 325.5 | 316 | 71,584 |
| July 24, 2025 | 333 | 325 | 325 | 334.5 | 324.54 | 109,515 |
| July 23, 2025 | 331.48 | 329 | 329 | 331.48 | 326 | 32,817 |
| July 22, 2025 | 325.5 | 327 | 327 | 332 | 324 | 82,468 |
| July 21, 2025 | 333.5 | 326 | 326 | 334.5 | 326 | 70,706 |
| July 18, 2025 | 325 | 326 | 326 | 327.5 | 322.5 | 31,066 |
| July 17, 2025 | 327 | 326 | 326 | 332 | 323 | 92,785 |
| July 16, 2025 | 315 | 325 | 325 | 327.5 | 301.36 | 263,903 |
| July 15, 2025 | 327 | 325 | 325 | 339 | 324.98 | 38,815 |
| July 14, 2025 | 333.67 | 327 | 327 | 337 | 326.5 | 45,460 |
| July 11, 2025 | 334 | 332 | 332 | 334 | 323.89 | 45,093 |
| July 10, 2025 | 333.5 | 329.5 | 329.5 | 333.5 | 320 | 48,583 |
| July 09, 2025 | 326 | 325 | 325 | 327.5 | 315.5 | 59,135 |
| July 08, 2025 | 321 | 326 | 326 | 331.5 | 316.5 | 81,695 |
| July 07, 2025 | 327.5 | 318 | 318 | 328 | 316 | 55,301 |
| July 04, 2025 | 331.5 | 326 | 326 | 337 | 325.5 | 34,094 |
| July 03, 2025 | 339 | 330 | 330 | 344.5 | 326.5 | 311,386 |
| July 02, 2025 | 333.5 | 339 | 339 | 342 | 320.5 | 59,810 |
| July 01, 2025 | 330.5 | 332.5 | 332.5 | 333.16 | 315 | 61,545 |
| June 30, 2025 | 330 | 327.5 | 327.5 | 332 | 321 | 45,759 |
| June 27, 2025 | 329.41 | 322 | 322 | 332 | 322 | 59,180 |
| June 26, 2025 | 311 | 329.5 | 329.5 | 329.5 | 308 | 119,964 |
| June 25, 2025 | 314 | 314 | 314 | 320 | 310 | 131,104 |
| June 24, 2025 | 304.16 | 314 | 314 | 318.5 | 303.5 | 186,956 |
| June 23, 2025 | 319 | 305 | 305 | 319 | 303.5 | 167,811 |
| June 20, 2025 | 320.5 | 313.5 | 313.5 | 326 | 305 | 197,095 |
| June 19, 2025 | 280 | 314 | 314 | 338 | 263.19 | 1.15M |
| June 18, 2025 | 400 | 394 | 394 | 401.5 | 390 | 40,645 |
| June 17, 2025 | 409 | 396 | 396 | 409 | 384 | 59,312 |
| June 16, 2025 | 390 | 401.5 | 401.5 | 406 | 388.33 | 92,296 |
| June 13, 2025 | 395.06 | 387.5 | 387.5 | 399 | 387.5 | 21,506 |
| June 12, 2025 | 389.3 | 390 | 390 | 395.97 | 383.5 | 29,639 |
| June 11, 2025 | 387 | 391 | 391 | 395 | 377 | 114,836 |
| June 10, 2025 | 401 | 393.5 | 393.5 | 409.5 | 386.5 | 66,195 |
| June 09, 2025 | 400 | 401 | 401 | 404 | 391 | 133,866 |
| June 06, 2025 | 392.4 | 400 | 400 | 404.5 | 392.4 | 50,749 |
| June 05, 2025 | 390.28 | 397.5 | 397.5 | 412.5 | 381.5 | 66,727 |
| June 04, 2025 | 389.93 | 389.5 | 389.5 | 392.02 | 386 | 18,045 |
| June 03, 2025 | 380 | 387.5 | 387.5 | 390.5 | 380 | 62,764 |
| June 02, 2025 | 378.01 | 388.5 | 388.5 | 390.5 | 378.01 | 14,002 |
| May 30, 2025 | 373.5 | 384 | 384 | 384.5 | 373.5 | 61,620 |
| May 29, 2025 | 372.51 | 382 | 382 | 383.5 | 370.5 | 20,118 |
| May 28, 2025 | 378.5 | 380 | 380 | 386 | 370 | 102,098 |
| May 27, 2025 | 384.5 | 380 | 380 | 385 | 370 | 70,586 |
| May 23, 2025 | 362.5 | 383 | 383 | 384.5 | 362.5 | 48,577 |