366.00
+1(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 406.5 | 399 | 399 | 407 | 399 | 109,578 |
| June 11, 2025 | 417 | 408 | 408 | 417 | 405 | 51,944 |
| June 10, 2025 | 410.5 | 407 | 407 | 415.5 | 405.5 | 123,384 |
| June 09, 2025 | 412.11 | 410 | 410 | 413 | 406.5 | 159,857 |
| June 06, 2025 | 408.5 | 413 | 413 | 413 | 408.5 | 75,945 |
| June 05, 2025 | 405.5 | 410 | 410 | 413.5 | 405.5 | 93,634 |
| June 04, 2025 | 405.5 | 411 | 411 | 412 | 405.5 | 108,552 |
| June 03, 2025 | 410 | 412 | 412 | 417 | 409 | 94,163 |
| June 02, 2025 | 411 | 410.5 | 410.5 | 419.5 | 410.5 | 106,329 |
| May 30, 2025 | 412.5 | 417.5 | 417.5 | 421.37 | 412.5 | 146,068 |
| May 29, 2025 | 400 | 414.5 | 414.5 | 417.5 | 400 | 147,109 |
| May 28, 2025 | 400 | 412 | 412 | 414 | 400 | 202,478 |
| May 27, 2025 | 395 | 409 | 409 | 415 | 395 | 129,309 |