334.50
+1(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 340 | 333.5 | 333.5 | 349.5 | 333.5 | 54,382 |
| September 04, 2025 | 336 | 337 | 337 | 340 | 335 | 78,306 |
| September 03, 2025 | 335 | 337 | 337 | 340 | 333 | 135,063 |
| September 02, 2025 | 354.5 | 338 | 338 | 354.5 | 331.5 | 387,475 |
| September 01, 2025 | 358.42 | 341.5 | 341.5 | 358.42 | 340 | 93,495 |
| August 29, 2025 | 345 | 343 | 343 | 346.5 | 342.5 | 51,869 |
| August 28, 2025 | 350 | 345 | 345 | 352.5 | 345 | 245,925 |
| August 27, 2025 | 348.5 | 351 | 351 | 354.5 | 347.5 | 137,412 |
| August 26, 2025 | 352.75 | 349 | 349 | 355.5 | 348 | 114,082 |
| August 22, 2025 | 352.5 | 354.5 | 354.5 | 357 | 350.5 | 122,171 |
| August 21, 2025 | 362 | 352 | 352 | 362 | 347.9 | 223,831 |
| August 20, 2025 | 360 | 354.5 | 354.5 | 364.5 | 352.5 | 224,063 |
| August 19, 2025 | 366.5 | 365 | 365 | 366.5 | 362.5 | 96,508 |
| August 18, 2025 | 371 | 366 | 366 | 371 | 363.5 | 91,851 |
| August 15, 2025 | 376 | 365 | 365 | 376 | 365 | 125,682 |
| August 14, 2025 | 364 | 369.5 | 369.5 | 379 | 364 | 60,276 |
| August 13, 2025 | 381 | 368.5 | 368.5 | 389.5 | 368.5 | 253,101 |
| August 12, 2025 | 380 | 376 | 376 | 383 | 373 | 150,154 |
| August 11, 2025 | 390 | 379 | 379 | 390 | 377 | 165,167 |
| August 08, 2025 | 387.85 | 386 | 386 | 391.5 | 379.5 | 148,859 |
| August 07, 2025 | 399 | 383.5 | 383.5 | 402 | 378 | 1.87M |
| August 06, 2025 | 388 | 385 | 385 | 389 | 383.88 | 103,991 |
| August 05, 2025 | 380 | 386.5 | 386.5 | 392.5 | 380 | 423,542 |
| August 04, 2025 | 390 | 386 | 386 | 393 | 382 | 161,107 |
| August 01, 2025 | 387 | 386 | 386 | 393 | 383.5 | 93,249 |
| July 31, 2025 | 385 | 390 | 390 | 393 | 384 | 140,732 |
| July 30, 2025 | 380 | 388.5 | 388.5 | 388.5 | 380 | 91,480 |
| July 29, 2025 | 386.5 | 387.5 | 387.5 | 388 | 380.5 | 72,530 |
| July 28, 2025 | 388.5 | 387 | 387 | 391.5 | 385 | 82,435 |
| July 25, 2025 | 387 | 388.5 | 388.5 | 390.5 | 383 | 67,272 |
| July 24, 2025 | 387 | 388.5 | 388.5 | 392.5 | 387 | 30,818 |
| July 23, 2025 | 387 | 389.5 | 389.5 | 398.5 | 387 | 84,726 |
| July 22, 2025 | 387 | 395.5 | 395.5 | 404.5 | 387 | 81,794 |
| July 21, 2025 | 401.1 | 397.5 | 397.5 | 404 | 397 | 262,717 |
| July 18, 2025 | 385 | 402 | 402 | 403.5 | 385 | 271,192 |
| July 17, 2025 | 374.5 | 395 | 395 | 397 | 374.5 | 159,018 |
| July 16, 2025 | 374.5 | 386 | 386 | 388.5 | 374.5 | 87,705 |
| July 15, 2025 | 374.5 | 379 | 379 | 388 | 374.5 | 88,847 |
| July 14, 2025 | 374.5 | 385 | 385 | 385 | 374.5 | 249,852 |
| July 11, 2025 | 373 | 379 | 379 | 382.5 | 373 | 81,834 |
| July 10, 2025 | 370 | 382 | 382 | 383.5 | 366 | 95,886 |
| July 09, 2025 | 375 | 378.5 | 378.5 | 384 | 375 | 92,179 |
| July 08, 2025 | 380.1 | 381.5 | 381.5 | 384.5 | 375.5 | 93,098 |
| July 07, 2025 | 395 | 379 | 379 | 395 | 377.4 | 79,333 |
| July 04, 2025 | 394.5 | 380 | 380 | 394.5 | 377 | 44,280 |
| July 03, 2025 | 380.9 | 384.5 | 384.5 | 384.5 | 380.5 | 72,315 |
| July 02, 2025 | 387.5 | 379 | 379 | 387.5 | 377 | 98,617 |
| July 01, 2025 | 383 | 384 | 384 | 389 | 381 | 120,621 |
| June 30, 2025 | 399.5 | 387 | 387 | 400 | 387 | 98,323 |
| June 27, 2025 | 393 | 397 | 397 | 399 | 393 | 78,547 |
| June 26, 2025 | 392.5 | 395.5 | 395.5 | 397 | 392.5 | 73,494 |
| June 25, 2025 | 392 | 393 | 393 | 399.68 | 392 | 108,404 |
| June 24, 2025 | 400 | 397.5 | 397.5 | 409 | 396.9 | 214,810 |
| June 23, 2025 | 385 | 387.5 | 387.5 | 390 | 380 | 212,332 |
| June 20, 2025 | 388.4 | 388.5 | 388.5 | 395 | 387 | 141,276 |
| June 19, 2025 | 389.02 | 389 | 389 | 397 | 386 | 108,125 |
| June 18, 2025 | 397 | 401 | 389.75 | 403 | 397 | 108,084 |
| June 17, 2025 | 390 | 402.5 | 391.21 | 403.5 | 390 | 99,453 |
| June 16, 2025 | 406 | 400 | 400 | 406 | 391 | 130,372 |
| June 13, 2025 | 398.5 | 395 | 395 | 408 | 391.5 | 109,897 |