440.00
-4(-0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 440 | 440 | 440 | 443.8 | 440 | 260,870 |
| July 31, 2025 | 438 | 444 | 444 | 444 | 438 | 284,429 |
| July 30, 2025 | 440 | 437 | 437 | 440 | 437 | 1.94M |
| July 29, 2025 | 440 | 439 | 439 | 440 | 437.52 | 2.2M |
| July 28, 2025 | 442.5 | 438 | 438 | 443 | 438 | 593,119 |
| July 25, 2025 | 444.5 | 442 | 442 | 446 | 442 | 985,346 |
| July 24, 2025 | 443 | 444 | 444 | 445 | 443 | 110,416 |
| July 23, 2025 | 444 | 443 | 443 | 445 | 443 | 9.54M |
| July 22, 2025 | 438.5 | 445 | 445 | 445 | 429 | 1.67M |
| July 21, 2025 | 441.25 | 439 | 439 | 451 | 438 | 5.42M |
| July 18, 2025 | 430 | 444 | 444 | 444 | 430 | 148,195 |
| July 17, 2025 | 438.1 | 440 | 440 | 440 | 437 | 582,234 |
| July 16, 2025 | 440 | 438 | 438 | 440 | 437 | 1.24M |
| July 15, 2025 | 440 | 437 | 437 | 440 | 437 | 3.12M |
| July 14, 2025 | 436 | 437 | 437 | 439 | 436 | 579,099 |
| July 11, 2025 | 438 | 436 | 436 | 442 | 436 | 587,318 |
| July 10, 2025 | 442 | 440 | 440 | 442 | 438 | 99,993 |
| July 09, 2025 | 438 | 440 | 440 | 441.75 | 438 | 22,681 |
| July 08, 2025 | 442 | 440 | 440 | 442 | 438 | 49,608 |
| July 07, 2025 | 440 | 440 | 440 | 442 | 438 | 82,503 |
| July 04, 2025 | 439 | 439 | 439 | 441.96 | 438.19 | 281,195 |
| July 03, 2025 | 439 | 439 | 439 | 440 | 438 | 895,237 |
| July 02, 2025 | 440 | 440 | 440 | 442 | 438 | 428,570 |
| July 01, 2025 | 441.05 | 443 | 443 | 443 | 438.97 | 327,762 |
| June 30, 2025 | 442.99 | 443 | 443 | 443 | 436 | 1.49M |
| June 27, 2025 | 440 | 442 | 442 | 443 | 440 | 3.14M |
| June 26, 2025 | 442 | 441 | 441 | 443 | 440 | 2.41M |
| June 25, 2025 | 442.15 | 442 | 442 | 443 | 440.75 | 1.78M |
| June 24, 2025 | 441 | 442 | 442 | 442.5 | 441 | 1.17M |
| June 23, 2025 | 441.01 | 442 | 442 | 442 | 440 | 1.13M |
| June 20, 2025 | 437 | 441 | 441 | 441.9 | 437 | 408,658 |
| June 19, 2025 | 440.55 | 440 | 440 | 442 | 437 | 178,631 |
| June 18, 2025 | 441 | 441 | 441 | 443 | 432 | 4.63M |
| June 17, 2025 | 441.5 | 443 | 443 | 443 | 440.78 | 419,931 |
| June 16, 2025 | 441.56 | 441 | 441 | 443 | 441 | 754,384 |
| June 13, 2025 | 444 | 441 | 441 | 444 | 440.74 | 681,171 |
| June 12, 2025 | 443 | 441 | 441 | 443.5 | 441 | 1.89M |
| June 11, 2025 | 441 | 441 | 441 | 442 | 440 | 3.21M |
| June 10, 2025 | 438 | 441 | 441 | 442 | 428 | 1.45M |
| June 09, 2025 | 431.65 | 437 | 437 | 439 | 431 | 4.27M |
| June 06, 2025 | 430 | 431 | 431 | 435 | 430 | 7.98M |
| June 05, 2025 | 450 | 433 | 433 | 450 | 433 | 7.91M |
| June 04, 2025 | 372 | 406 | 406 | 420 | 368 | 3.2M |
| June 03, 2025 | 373 | 368 | 368 | 378.96 | 368 | 1.63M |
| June 02, 2025 | 369 | 370 | 370 | 370.5 | 366 | 375,973 |
| May 30, 2025 | 370 | 370 | 370 | 370 | 366.6 | 157,196 |
| May 29, 2025 | 369.15 | 368 | 368 | 370 | 366 | 42,310 |
| May 28, 2025 | 369.33 | 370 | 370 | 371 | 366 | 338,291 |
| May 27, 2025 | 368 | 371 | 371 | 372 | 367 | 292,706 |
| May 23, 2025 | 373 | 368 | 368 | 376 | 365.05 | 299,016 |
| May 22, 2025 | 372 | 373 | 373 | 375 | 371 | 205,639 |
| May 21, 2025 | 374 | 373 | 373 | 375 | 369.56 | 321,728 |
| May 20, 2025 | 367 | 374 | 374 | 374 | 366 | 370,851 |
| May 19, 2025 | 366.4 | 366 | 366 | 370 | 365 | 207,323 |
| May 16, 2025 | 364 | 370 | 370 | 370 | 360.75 | 1.38M |
| May 15, 2025 | 358 | 362 | 362 | 362 | 356.52 | 1.14M |
| May 14, 2025 | 357 | 358 | 358 | 359.6 | 356.55 | 342,723 |
| May 13, 2025 | 355.66 | 357 | 357 | 358.2 | 355 | 606,081 |
| May 12, 2025 | 355.66 | 356 | 356 | 357 | 355 | 187,270 |
| May 09, 2025 | 355 | 355 | 355 | 358.96 | 355 | 142,292 |