315.00
-1.495(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 337 | 334 | 334 | 338 | 333.01 | 40,763 |
| May 08, 2025 | 335 | 338 | 338 | 338 | 331 | 37,668 |
| May 07, 2025 | 335 | 329 | 329 | 335 | 329 | 69,148 |
| May 06, 2025 | 335 | 333 | 333 | 335 | 326.07 | 49,211 |
| May 02, 2025 | 331 | 333 | 333 | 333.74 | 326 | 71,266 |
| May 01, 2025 | 322 | 328 | 328 | 329 | 322 | 58,428 |
| April 30, 2025 | 320 | 322 | 322 | 322 | 317 | 65,708 |
| April 29, 2025 | 320 | 321 | 321 | 322.7 | 317.82 | 38,458 |
| April 28, 2025 | 320 | 320 | 320 | 322 | 316.24 | 62,536 |
| April 25, 2025 | 320 | 319 | 319 | 321.96 | 311.3 | 69,757 |
| April 24, 2025 | 314 | 319 | 319 | 319 | 310 | 19,374 |
| April 23, 2025 | 315 | 317 | 317 | 321 | 311 | 88,742 |
| April 22, 2025 | 303 | 308 | 308 | 309 | 300.6 | 161,657 |
| April 17, 2025 | 309 | 309 | 309 | 311 | 302.95 | 56,727 |
| April 16, 2025 | 310 | 315 | 315 | 315 | 309.81 | 63,059 |
| April 15, 2025 | 310 | 315 | 315 | 315 | 309.81 | 63,059 |
| April 14, 2025 | 310 | 315 | 315 | 319 | 309.22 | 92,325 |
| April 11, 2025 | 318 | 307 | 307 | 318 | 303.2 | 86,326 |
| April 10, 2025 | 310.28 | 307 | 307 | 320.99 | 307 | 183,385 |
| April 09, 2025 | 294 | 295 | 295 | 303.12 | 287 | 58,642 |
| April 08, 2025 | 305 | 307 | 307 | 308 | 299 | 307,619 |
| April 07, 2025 | 286 | 295 | 295 | 306 | 277 | 174,857 |
| April 04, 2025 | 309 | 304 | 304 | 316 | 301 | 182,054 |
| April 03, 2025 | 322.69 | 312 | 312 | 323 | 311 | 238,767 |
| April 02, 2025 | 329 | 331 | 329.5 | 331.34 | 325.56 | 30,877 |
| April 01, 2025 | 328 | 330 | 328.5 | 331 | 322.96 | 107,689 |
| March 31, 2025 | 328.53 | 325 | 323.53 | 328.53 | 323.14 | 72,275 |
| March 28, 2025 | 334.7 | 332 | 332 | 337.62 | 332 | 89,788 |
| March 27, 2025 | 338.56 | 336 | 336 | 342.1 | 334.72 | 65,375 |
| March 26, 2025 | 340.25 | 340 | 340 | 344.09 | 340 | 84,371 |
| March 25, 2025 | 339.96 | 344 | 344 | 345.8 | 339.96 | 65,474 |
| March 24, 2025 | 343.9 | 344 | 344 | 344 | 339 | 48,626 |
| March 21, 2025 | 338.97 | 342 | 342 | 344 | 337.93 | 37,584 |
| March 20, 2025 | 338.75 | 342 | 342 | 343.56 | 338.75 | 52,746 |
| March 19, 2025 | 342 | 342 | 342 | 342.29 | 337 | 134,120 |
| March 18, 2025 | 341 | 340 | 340 | 344 | 338 | 55,288 |
| March 17, 2025 | 334 | 342 | 342 | 342 | 334 | 114,465 |
| March 14, 2025 | 336.1 | 341 | 341 | 342 | 336.1 | 101,072 |
| March 13, 2025 | 335.63 | 336 | 336 | 339.22 | 333.55 | 107,824 |
| March 12, 2025 | 337.67 | 339 | 339 | 340 | 335 | 36,854 |
| March 11, 2025 | 340 | 337 | 337 | 344 | 336.6 | 65,150 |
| March 10, 2025 | 346.63 | 343 | 343 | 348.5 | 342 | 90,874 |
| March 07, 2025 | 355.76 | 348 | 348 | 365 | 346 | 45,623 |
| March 06, 2025 | 355 | 355 | 355 | 356 | 348 | 82,793 |
| March 05, 2025 | 360 | 352 | 352 | 360 | 351 | 119,924 |
| March 04, 2025 | 364 | 351 | 351 | 364 | 348 | 83,351 |
| March 03, 2025 | 359.22 | 361 | 361 | 362.58 | 358.64 | 30,190 |
| February 28, 2025 | 357.1 | 359 | 359 | 362.3 | 356 | 76,002 |
| February 27, 2025 | 363.32 | 364 | 364 | 365.32 | 362 | 100,683 |
| February 26, 2025 | 365 | 367 | 367 | 367.1 | 364.27 | 46,408 |
| February 25, 2025 | 365 | 364 | 364 | 365 | 362.32 | 95,322 |
| February 24, 2025 | 376.72 | 367 | 367 | 376.72 | 365 | 62,458 |
| February 21, 2025 | 377 | 371 | 371 | 377 | 371 | 91,260 |
| February 20, 2025 | 373.45 | 371 | 371 | 376.95 | 370 | 151,381 |
| February 19, 2025 | 375.76 | 374 | 374 | 379.92 | 372 | 61,507 |
| February 18, 2025 | 382 | 376 | 376 | 382 | 373 | 107,540 |
| February 17, 2025 | 376 | 377 | 377 | 378 | 373.13 | 95,056 |
| February 14, 2025 | 379.25 | 376 | 376 | 379.25 | 375.66 | 73,505 |
| February 13, 2025 | 373.4 | 378 | 378 | 378.9 | 373.4 | 67,381 |
| February 12, 2025 | 375.66 | 375 | 375 | 378 | 373.05 | 61,832 |