369.00
-2.5(-0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 370 | 369 | 369 | 375.5 | 366.5 | 185,247 |
| August 15, 2025 | 373.2 | 371.5 | 371.5 | 378.5 | 365.5 | 162,432 |
| August 14, 2025 | 373 | 373 | 373 | 375 | 366.5 | 193,370 |
| August 13, 2025 | 373 | 373 | 373 | 377.5 | 370 | 370,086 |
| August 12, 2025 | 372 | 373 | 373 | 384.5 | 369.5 | 527,698 |
| August 11, 2025 | 377 | 369.5 | 369.5 | 377 | 365.5 | 224,604 |
| August 08, 2025 | 351.16 | 369 | 369 | 375.5 | 349 | 1.02M |
| August 07, 2025 | 351.15 | 350 | 350 | 355 | 349 | 175,501 |
| August 06, 2025 | 354.25 | 352 | 352 | 355 | 347 | 250,018 |
| August 05, 2025 | 354 | 352.5 | 352.5 | 355.5 | 348 | 436,844 |
| August 04, 2025 | 357 | 351 | 351 | 357 | 344.5 | 609,340 |
| August 01, 2025 | 359.01 | 346.5 | 346.5 | 369.5 | 344.5 | 458,295 |
| July 31, 2025 | 355.38 | 356.5 | 356.5 | 364 | 353 | 186,871 |
| July 30, 2025 | 352 | 356.5 | 356.5 | 361.5 | 352 | 186,863 |
| July 29, 2025 | 369.5 | 354.5 | 354.5 | 370.5 | 352.5 | 356,347 |
| July 28, 2025 | 375 | 368 | 368 | 378.5 | 365.5 | 251,451 |
| July 25, 2025 | 371.05 | 370 | 370 | 372.5 | 364.5 | 138,337 |
| July 24, 2025 | 360 | 370 | 370 | 376 | 360 | 171,375 |
| July 23, 2025 | 374.5 | 364.5 | 364.5 | 378.5 | 362 | 140,620 |
| July 22, 2025 | 367.5 | 369.5 | 369.5 | 378.5 | 361 | 207,542 |
| July 21, 2025 | 358.5 | 373 | 373 | 376.5 | 358.5 | 175,341 |
| July 18, 2025 | 357.5 | 372 | 372 | 376.5 | 357.5 | 190,245 |
| July 17, 2025 | 358 | 365 | 365 | 368.5 | 356 | 205,320 |
| July 16, 2025 | 365 | 361 | 361 | 369 | 358 | 395,845 |
| July 15, 2025 | 370.5 | 366.5 | 366.5 | 375 | 366.5 | 216,381 |
| July 14, 2025 | 370 | 372.5 | 372.5 | 383 | 367.5 | 249,542 |
| July 11, 2025 | 371.5 | 374.5 | 374.5 | 392.5 | 371 | 303,305 |
| July 10, 2025 | 375 | 390 | 390 | 398 | 366 | 1.15M |
| July 09, 2025 | 364 | 362.5 | 362.5 | 368 | 355 | 194,415 |
| July 08, 2025 | 370 | 363.5 | 363.5 | 370 | 352 | 280,410 |
| July 07, 2025 | 358 | 359 | 359 | 366 | 357.5 | 1.07M |
| July 04, 2025 | 362.87 | 360.5 | 360.5 | 368 | 355.5 | 262,533 |
| July 03, 2025 | 358.5 | 361.5 | 361.5 | 370 | 346 | 931,864 |
| July 02, 2025 | 409.5 | 405 | 355 | 418.5 | 401.5 | 1.06M |
| July 01, 2025 | 419.5 | 405.5 | 355.44 | 419.5 | 402.5 | 841,361 |
| June 30, 2025 | 410 | 413.5 | 362.45 | 419.5 | 395 | 1.17M |
| June 27, 2025 | 379 | 398.5 | 349.3 | 401 | 379 | 1.1M |
| June 26, 2025 | 359 | 380 | 333.09 | 383.5 | 346 | 1.23M |
| June 25, 2025 | 389 | 358 | 313.8 | 414 | 358 | 2.58M |
| June 24, 2025 | 395 | 411.5 | 360.7 | 418 | 392.5 | 901,782 |
| June 23, 2025 | 382 | 396 | 347.11 | 396 | 377 | 257,995 |
| June 20, 2025 | 367.02 | 388.5 | 387.5 | 388.5 | 364 | 618,426 |
| June 19, 2025 | 366.5 | 363.5 | 363.5 | 374.53 | 362 | 387,100 |
| June 18, 2025 | 371.5 | 372 | 372 | 381 | 368.12 | 217,482 |
| June 17, 2025 | 377.75 | 372.5 | 372.5 | 383.5 | 371.5 | 287,767 |
| June 16, 2025 | 382 | 376 | 376 | 386.05 | 371.31 | 273,475 |
| June 13, 2025 | 397 | 380.5 | 380.5 | 397 | 376.5 | 279,850 |
| June 12, 2025 | 404 | 398.5 | 398.5 | 413 | 394.26 | 174,129 |
| June 11, 2025 | 403.5 | 408.5 | 408.5 | 417.5 | 403.5 | 164,090 |
| June 10, 2025 | 404.5 | 403.5 | 403.5 | 414.33 | 403.43 | 389,813 |
| June 09, 2025 | 375.5 | 404.5 | 404.5 | 404.5 | 375.5 | 201,271 |
| June 06, 2025 | 393.92 | 396 | 396 | 400 | 375.5 | 220,330 |
| June 05, 2025 | 394.77 | 393.5 | 393.5 | 397.5 | 378.5 | 136,928 |
| June 04, 2025 | 386 | 391.5 | 391.5 | 398 | 373.5 | 286,507 |
| June 03, 2025 | 381 | 386 | 386 | 389 | 373 | 209,765 |
| June 02, 2025 | 381.43 | 379.5 | 379.5 | 388.5 | 372.5 | 220,602 |
| May 30, 2025 | 380.01 | 376.5 | 376.5 | 389 | 370.5 | 239,769 |
| May 29, 2025 | 366.5 | 376.5 | 376.5 | 385 | 366.5 | 144,114 |
| May 28, 2025 | 383 | 377.5 | 377.5 | 390 | 372.5 | 153,639 |
| May 27, 2025 | 376.71 | 382 | 382 | 388.5 | 374 | 236,201 |