343.48
-1.525(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 343.82 | 345 | 345 | 347 | 342 | 205,333 |
| September 05, 2025 | 347.48 | 346.5 | 346.5 | 348.5 | 345.46 | 131,064 |
| September 04, 2025 | 345.83 | 347.5 | 347.5 | 347.5 | 345 | 120,084 |
| September 03, 2025 | 346.5 | 346.5 | 346.5 | 349 | 346 | 161,844 |
| September 02, 2025 | 342.98 | 346.5 | 346.5 | 348.36 | 342.98 | 166,820 |
| September 01, 2025 | 344.45 | 345 | 345 | 348.5 | 344 | 160,407 |
| August 29, 2025 | 343.5 | 345 | 345 | 348.5 | 343.5 | 97,140 |
| August 28, 2025 | 348 | 347 | 347 | 348.5 | 344 | 216,101 |
| August 27, 2025 | 345.5 | 346 | 346 | 348.5 | 344.68 | 91,727 |
| August 26, 2025 | 343.89 | 346 | 346 | 346 | 341 | 257,004 |
| August 22, 2025 | 343.73 | 347 | 347 | 347.5 | 342.34 | 261,018 |
| August 21, 2025 | 344 | 344 | 344 | 344.5 | 340.38 | 105,112 |
| August 20, 2025 | 341.08 | 343.5 | 343.5 | 344.5 | 338.01 | 176,820 |
| August 19, 2025 | 342.36 | 340 | 340 | 344 | 337.5 | 120,357 |
| August 18, 2025 | 341.12 | 341 | 341 | 342.5 | 338.97 | 181,273 |
| August 15, 2025 | 339.33 | 339 | 339 | 344.5 | 338.5 | 203,789 |
| August 14, 2025 | 337.44 | 340 | 340 | 343.5 | 337.44 | 5.09M |
| August 13, 2025 | 338.15 | 338.5 | 338.5 | 342.5 | 337.5 | 156,623 |
| August 12, 2025 | 340.3 | 339 | 339 | 341 | 335.85 | 129,014 |
| August 11, 2025 | 337.83 | 339 | 339 | 343.5 | 337.83 | 257,984 |
| August 08, 2025 | 341.29 | 339 | 339 | 341.29 | 336.66 | 54,557 |
| August 07, 2025 | 339 | 338 | 338 | 343 | 336.75 | 220,373 |
| August 06, 2025 | 343 | 340 | 340 | 343.5 | 338 | 342,638 |
| August 05, 2025 | 339.28 | 339.5 | 339.5 | 341.5 | 338.74 | 315,430 |
| August 04, 2025 | 338.05 | 339 | 339 | 340 | 336.98 | 373,309 |
| August 01, 2025 | 340.47 | 336.5 | 336.5 | 342.5 | 333.52 | 176,841 |
| July 31, 2025 | 342.5 | 341 | 341 | 343 | 338.5 | 272,601 |
| July 30, 2025 | 340.3 | 339.5 | 339.5 | 342.5 | 337.5 | 286,979 |
| July 29, 2025 | 342.5 | 338 | 338 | 342.5 | 337.92 | 180,822 |
| July 28, 2025 | 338.92 | 339.5 | 339.5 | 342.5 | 338.5 | 290,839 |
| July 25, 2025 | 341 | 337 | 337 | 341 | 337 | 366,021 |
| July 24, 2025 | 339 | 337.5 | 337.5 | 340 | 335.84 | 164,590 |
| July 23, 2025 | 340 | 337 | 337 | 340 | 332.5 | 203,480 |
| July 22, 2025 | 337.13 | 335 | 335 | 339 | 333.5 | 151,480 |
| July 21, 2025 | 340 | 337 | 337 | 340 | 335.67 | 108,722 |
| July 18, 2025 | 335 | 336 | 336 | 339.5 | 335 | 82,288 |
| July 17, 2025 | 335.95 | 338.5 | 338.5 | 338.5 | 334.34 | 240,771 |
| July 16, 2025 | 337.5 | 333.5 | 333.5 | 337.5 | 331.91 | 254,351 |
| July 15, 2025 | 334.6 | 337 | 337 | 337 | 334.3 | 384,596 |
| July 14, 2025 | 334.5 | 335 | 335 | 336 | 332.82 | 273,309 |
| July 11, 2025 | 334.14 | 334 | 334 | 335 | 331.5 | 252,581 |
| July 10, 2025 | 335.26 | 333 | 333 | 335.26 | 329.5 | 410,090 |
| July 09, 2025 | 333.5 | 332 | 332 | 335 | 330.53 | 182,295 |
| July 08, 2025 | 335.5 | 333 | 333 | 335.5 | 328 | 192,429 |
| July 07, 2025 | 332.62 | 333 | 333 | 335 | 330.18 | 244,713 |
| July 04, 2025 | 332.14 | 330 | 330 | 334 | 330 | 48,216 |
| July 03, 2025 | 327.48 | 333 | 333 | 334.44 | 327.48 | 177,377 |
| July 02, 2025 | 326.68 | 333 | 333 | 333 | 326.68 | 219,664 |
| July 01, 2025 | 324.73 | 328 | 328 | 328 | 322 | 124,161 |
| June 30, 2025 | 325.24 | 325.5 | 325.5 | 328.5 | 324.83 | 432,378 |
| June 27, 2025 | 320.24 | 325 | 325 | 325.5 | 320.24 | 138,994 |
| June 26, 2025 | 321.05 | 321 | 321 | 322 | 318.93 | 120,509 |
| June 25, 2025 | 324.5 | 325 | 322.2 | 325 | 319.5 | 326,266 |
| June 24, 2025 | 328.5 | 324 | 321.21 | 328.5 | 320 | 375,564 |
| June 23, 2025 | 324.02 | 323 | 320.22 | 326.5 | 319 | 202,040 |
| June 20, 2025 | 320.99 | 324 | 321.21 | 324 | 320 | 164,668 |
| June 19, 2025 | 320.5 | 320 | 317.24 | 324 | 319.71 | 54,278 |
| June 18, 2025 | 320.26 | 325 | 322.2 | 325 | 315.5 | 134,055 |
| June 17, 2025 | 322.46 | 324 | 324 | 324 | 320 | 623,055 |
| June 16, 2025 | 321.2 | 323 | 323 | 325 | 320 | 62,940 |