404.85
+0.7(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 408.8 | 404.85 | 404.85 | 408.84 | 404.4 | 1,788 |
| September 04, 2025 | 404.15 | 404.15 | 404.15 | 405.1 | 401.65 | 1,993 |
| September 03, 2025 | 405.65 | 402.13 | 402.13 | 405.65 | 402.13 | 4,469 |
| September 02, 2025 | 409.35 | 403.28 | 403.28 | 409.35 | 400.99 | 1,528 |
| September 01, 2025 | 404.32 | 405.55 | 405.55 | 408.15 | 404.28 | 377 |
| August 29, 2025 | 407.05 | 407.08 | 407.08 | 411.9 | 407.05 | 1,520 |
| August 28, 2025 | 412.55 | 409.93 | 409.93 | 413.2 | 408.9 | 684 |
| August 27, 2025 | 413.65 | 409.93 | 409.93 | 413.65 | 409.93 | 5,206 |
| August 26, 2025 | 414.21 | 411.33 | 411.33 | 414.21 | 406.12 | 8,573 |
| August 22, 2025 | 411.35 | 416.4 | 416.4 | 416.79 | 409.57 | 2,316 |
| August 21, 2025 | 409.93 | 409.13 | 409.13 | 426.71 | 406.72 | 6,145 |
| August 20, 2025 | 410.6 | 409.23 | 409.23 | 411.82 | 408.25 | 716 |
| August 19, 2025 | 411.75 | 412.33 | 412.33 | 413.63 | 409.48 | 7,059 |
| August 18, 2025 | 409.85 | 408.58 | 408.58 | 409.85 | 406.6 | 3,624 |
| August 15, 2025 | 408.25 | 407.85 | 407.85 | 411.15 | 406.85 | 503 |
| August 14, 2025 | 410.25 | 407.38 | 407.38 | 410.25 | 406.59 | 901 |
| August 13, 2025 | 411.55 | 407.98 | 407.98 | 411.55 | 407.98 | 7,701 |
| August 12, 2025 | 407.9 | 408.98 | 408.98 | 408.98 | 404.03 | 6 |
| August 11, 2025 | 407 | 405.73 | 405.73 | 409.9 | 405.26 | 499 |
| August 08, 2025 | 408.2 | 408.4 | 408.4 | 408.95 | 406.66 | 318 |
| August 07, 2025 | 409.6 | 406 | 406 | 411.35 | 405.7 | 1,439 |
| August 06, 2025 | 410.17 | 406.6 | 406.6 | 410.17 | 405.21 | 2,223 |
| August 05, 2025 | 408.4 | 409.5 | 409.5 | 409.5 | 405.89 | 2,848 |
| August 04, 2025 | 404.7 | 404.38 | 404.38 | 405.35 | 402.51 | 2,039 |
| August 01, 2025 | 409.3 | 400.83 | 400.83 | 409.3 | 400.12 | 7,569 |
| July 31, 2025 | 410.6 | 406.33 | 406.33 | 410.89 | 404.95 | 6,291 |
| July 30, 2025 | 407.3 | 409.53 | 409.53 | 411.09 | 407.3 | 1,566 |
| July 29, 2025 | 408.86 | 405.75 | 405.75 | 410.74 | 405.75 | 7 |
| July 28, 2025 | 409.7 | 408 | 408 | 415 | 407.06 | 486 |
| July 25, 2025 | 408.3 | 408.78 | 408.78 | 409.04 | 407.11 | 3,308 |
| July 24, 2025 | 411.2 | 407.6 | 407.6 | 411.2 | 405.5 | 26,279 |
| July 23, 2025 | 407.25 | 407.56 | 407.56 | 408.6 | 405.83 | 11,127 |
| July 22, 2025 | 403.78 | 402.73 | 402.73 | 403.78 | 401.52 | 4,605 |
| July 21, 2025 | 401.85 | 406.08 | 406.08 | 408 | 401.85 | 180 |
| July 18, 2025 | 407.35 | 404.08 | 404.08 | 407.35 | 402.5 | 305 |
| July 17, 2025 | 402.1 | 402.83 | 402.83 | 404.24 | 399.75 | 11 |
| July 16, 2025 | 400.45 | 395.68 | 395.68 | 400.45 | 395.68 | 159 |
| July 15, 2025 | 401.1 | 401.65 | 401.65 | 404.51 | 400.97 | 834 |
| July 14, 2025 | 400.85 | 400.83 | 400.83 | 401.65 | 400.05 | 57 |
| July 11, 2025 | 398.3 | 400.88 | 400.88 | 402.7 | 398.3 | 12 |
| July 10, 2025 | 397.9 | 401.73 | 401.73 | 402.66 | 397.9 | 10 |
| July 09, 2025 | 398.94 | 397.8 | 397.8 | 398.94 | 397.8 | 66 |
| July 08, 2025 | 398.3 | 397.73 | 397.73 | 398.3 | 394.06 | 966 |
| July 07, 2025 | 399.2 | 394.93 | 394.93 | 399.2 | 393.3 | 147 |
| July 04, 2025 | 397.25 | 395.8 | 395.8 | 397.25 | 393.43 | 2,372 |
| July 03, 2025 | 398.3 | 397.75 | 397.75 | 399.19 | 397.36 | 34 |
| July 02, 2025 | 393.55 | 395.25 | 395.25 | 395.51 | 393.55 | 1,456 |
| July 01, 2025 | 386.73 | 390.83 | 390.83 | 390.83 | 386.64 | 229 |
| June 30, 2025 | 391.7 | 388.7 | 388.7 | 391.85 | 388.04 | 1,315 |
| June 27, 2025 | 386.12 | 390.2 | 390.2 | 390.5 | 383.65 | 810 |
| June 26, 2025 | 381.75 | 385.38 | 385.38 | 385.7 | 381.75 | 1,512 |
| June 25, 2025 | 388.75 | 383.4 | 383.4 | 388.75 | 383.4 | 9,113 |
| June 24, 2025 | 386.41 | 386.2 | 386.2 | 386.41 | 384.87 | 14 |
| June 23, 2025 | 379.8 | 380.8 | 380.8 | 381.91 | 379.8 | 71 |
| June 20, 2025 | 382.55 | 381 | 381 | 382.55 | 381 | 1 |
| June 19, 2025 | 383.5 | 379.5 | 379.5 | 383.5 | 378.48 | 836 |
| June 18, 2025 | 385.65 | 384.1 | 384.1 | 386 | 380.94 | 2,053 |
| June 17, 2025 | 383 | 383.75 | 383.75 | 384.64 | 380.28 | 1,206 |
| June 16, 2025 | 382.11 | 384.75 | 384.75 | 386.09 | 382.11 | 4,728 |
| June 13, 2025 | 378.5 | 381.55 | 381.55 | 382.8 | 378.5 | 924 |