440.00
-4(-0.90%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 04, 2025 | 440 | 440 | 440 | 440 | 440 | 0 |
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 |