381.00
-2(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 387 | 381 | 381 | 387 | 381 | 10,546 |
| August 15, 2025 | 380 | 383 | 383 | 386 | 380 | 27,737 |
| August 14, 2025 | 380.07 | 378 | 378 | 386.5 | 378 | 73,412 |
| August 13, 2025 | 384 | 378 | 378 | 384 | 378 | 73,950 |
| August 12, 2025 | 380.91 | 377 | 377 | 383 | 377 | 19,019 |
| August 11, 2025 | 382.2 | 377 | 377 | 382.2 | 377 | 33,236 |
| August 08, 2025 | 379.38 | 380 | 380 | 382 | 377 | 139,933 |
| August 07, 2025 | 384.58 | 379 | 379 | 384.96 | 379 | 23,986 |
| August 06, 2025 | 387.52 | 382 | 382 | 390 | 382 | 44,093 |
| August 05, 2025 | 388.23 | 382 | 382 | 388.23 | 382 | 85,762 |
| August 04, 2025 | 388.86 | 385 | 385 | 395 | 385 | 139,495 |
| August 01, 2025 | 388.35 | 387 | 387 | 394 | 387 | 32,103 |
| July 31, 2025 | 388 | 393 | 393 | 395 | 388 | 37,984 |
| July 30, 2025 | 391.85 | 388 | 388 | 396 | 388 | 62,069 |
| July 29, 2025 | 391.23 | 389 | 389 | 393 | 388 | 168,280 |
| July 28, 2025 | 397 | 392 | 392 | 397 | 388 | 19,025 |
| July 25, 2025 | 393.9 | 392 | 392 | 397 | 390 | 34,125 |
| July 24, 2025 | 397 | 397 | 397 | 397 | 393 | 60,579 |
| July 23, 2025 | 397 | 402 | 402 | 402 | 391 | 27,730 |
| July 22, 2025 | 392.8 | 392 | 392 | 396.52 | 392 | 29,284 |
| July 21, 2025 | 395.22 | 397 | 397 | 397 | 392 | 108,502 |
| July 18, 2025 | 393.43 | 395 | 395 | 397 | 392 | 62,457 |
| July 17, 2025 | 392 | 392 | 392 | 399 | 392 | 50,494 |
| July 16, 2025 | 397.26 | 395 | 395 | 399 | 393 | 85,598 |
| July 15, 2025 | 394.17 | 395 | 395 | 397.95 | 392 | 67,736 |
| July 14, 2025 | 393.21 | 395.5 | 395.5 | 395.5 | 392 | 96,797 |
| July 11, 2025 | 393.16 | 394 | 394 | 394 | 392 | 30,276 |
| July 10, 2025 | 393.2 | 394 | 394 | 395.5 | 392 | 16,110 |
| July 09, 2025 | 395.73 | 390 | 390 | 398 | 390 | 39,481 |
| July 08, 2025 | 394.09 | 393 | 393 | 398.25 | 392.97 | 100,149 |
| July 07, 2025 | 398.25 | 396 | 396 | 398.25 | 390.05 | 46,512 |
| July 04, 2025 | 394 | 391.85 | 391.85 | 398.15 | 391.85 | 32,564 |
| July 03, 2025 | 392.85 | 392 | 392 | 396.95 | 392 | 33,958 |
| July 02, 2025 | 392.67 | 395 | 395 | 398.25 | 392 | 59,332 |
| July 01, 2025 | 394.15 | 395 | 395 | 397.1 | 394.15 | 50,022 |
| June 30, 2025 | 388.53 | 394.25 | 394.25 | 395 | 388 | 39,662 |
| June 27, 2025 | 388.56 | 389.3 | 389.3 | 392 | 386.2 | 38,986 |
| June 26, 2025 | 384 | 386.9 | 386.9 | 389.95 | 384 | 31,103 |
| June 25, 2025 | 382.05 | 384 | 384 | 389.95 | 382.05 | 77,344 |
| June 24, 2025 | 383.84 | 383 | 383 | 388.19 | 383 | 48,890 |
| June 23, 2025 | 382.35 | 380.1 | 380.1 | 389.95 | 380 | 61,835 |
| June 20, 2025 | 388 | 384 | 389.8 | 389 | 383 | 330,423 |
| June 19, 2025 | 384.55 | 383 | 383 | 389.1 | 383 | 20,680 |
| June 18, 2025 | 386.97 | 385 | 385 | 387.5 | 384 | 151,685 |
| June 17, 2025 | 380.05 | 386 | 386 | 387 | 380.04 | 96,096 |
| June 16, 2025 | 380 | 386 | 386 | 386 | 380 | 79,561 |
| June 13, 2025 | 380.1 | 382 | 382 | 390 | 380.1 | 6,687 |
| June 12, 2025 | 391 | 387 | 387 | 391 | 387 | 276,800 |
| June 11, 2025 | 383.98 | 388 | 388 | 391 | 383.98 | 1.4M |
| June 10, 2025 | 3,836.94 | 3,860 | 3,860 | 3,910 | 3,836.94 | 8,950 |
| June 09, 2025 | 3,857.32 | 3,880 | 3,880 | 3,900 | 3,820 | 6,552 |
| June 06, 2025 | 3,850 | 3,900 | 3,900 | 3,900 | 3,840 | 6,552 |
| June 05, 2025 | 3,828 | 3,870 | 3,870 | 3,870 | 3,795.67 | 3,072 |
| June 04, 2025 | 3,840 | 3,820 | 3,820 | 3,840 | 3,810 | 2,505 |
| June 03, 2025 | 3,840 | 3,810 | 3,810 | 3,840 | 3,800 | 9,709 |
| June 02, 2025 | 3,808 | 3,820 | 3,820 | 3,840 | 3,784 | 4,944 |
| May 30, 2025 | 3,830 | 3,800 | 3,800 | 3,840 | 3,760 | 9,757 |
| May 29, 2025 | 3,788 | 3,800 | 3,800 | 3,830 | 3,750 | 7,510 |
| May 28, 2025 | 3,818 | 3,800 | 3,800 | 3,830 | 3,750 | 11,624 |
| May 27, 2025 | 3,772 | 3,820 | 3,820 | 3,820 | 3,760.03 | 4,411 |