353.30
-6.6(-1.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 367.5 | 353.3 | 353.3 | 367.5 | 353.3 | 986,957 |
| August 15, 2025 | 374 | 359.9 | 359.9 | 376 | 357.9 | 1.72M |
| August 14, 2025 | 355 | 371 | 371 | 371.8 | 353 | 4.75M |
| August 13, 2025 | 363.6 | 353.8 | 353.8 | 364 | 350 | 1.97M |
| August 12, 2025 | 373.3 | 358.6 | 358.6 | 374.8 | 357.6 | 2.27M |
| August 11, 2025 | 396.8 | 373.4 | 373.4 | 397.9 | 372.19 | 1.86M |
| August 08, 2025 | 380 | 395.6 | 395.6 | 397.8 | 378.1 | 4.04M |
| August 07, 2025 | 345.8 | 380 | 380 | 380.3 | 345.6 | 6.92M |
| August 06, 2025 | 339.3 | 350.4 | 350.4 | 351.3 | 335.5 | 2.7M |
| August 05, 2025 | 349.1 | 340 | 340 | 350.68 | 336.4 | 2.02M |
| August 04, 2025 | 333.1 | 349.1 | 349.1 | 349.1 | 326.9 | 2.11M |
| August 01, 2025 | 315.2 | 330.7 | 330.7 | 330.7 | 311.09 | 2.36M |
| July 31, 2025 | 311.7 | 315.9 | 315.9 | 316.8 | 305.99 | 1.82M |
| July 30, 2025 | 318.8 | 312.8 | 312.8 | 318.8 | 311.3 | 910,862 |
| July 29, 2025 | 318 | 316.1 | 316.1 | 323.1 | 308.5 | 2.84M |
| July 28, 2025 | 350 | 320.7 | 320.7 | 350 | 318.65 | 3.68M |
| July 25, 2025 | 338.4 | 347.2 | 347.2 | 347.2 | 337 | 2.29M |
| July 24, 2025 | 342.1 | 343.2 | 343.2 | 352.4 | 338.1 | 5.61M |
| July 23, 2025 | 332.4 | 341.1 | 341.1 | 341.3 | 327.5 | 2.98M |
| July 22, 2025 | 316 | 328.2 | 328.2 | 328.6 | 308.54 | 4.43M |
| July 21, 2025 | 312 | 315.4 | 315.4 | 317.3 | 308.3 | 4.21M |
| July 18, 2025 | 280.4 | 311 | 311 | 314.5 | 279.1 | 9.74M |
| July 17, 2025 | 256.2 | 279 | 279 | 279 | 247 | 10.5M |
| July 16, 2025 | 233 | 235.5 | 235.5 | 239.1 | 230.1 | 4.56M |
| July 15, 2025 | 233.3 | 234.5 | 234.5 | 246.5 | 231.9 | 1.95M |
| July 14, 2025 | 233.5 | 232.7 | 232.7 | 236.88 | 231 | 1.27M |
| July 11, 2025 | 241.9 | 234.9 | 234.9 | 241.9 | 233.6 | 2.1M |
| July 10, 2025 | 236.8 | 242.3 | 242.3 | 244.1 | 235.7 | 1.9M |
| July 09, 2025 | 230.9 | 235.8 | 235.8 | 238.04 | 227.6 | 1.62M |
| July 08, 2025 | 238.2 | 233.4 | 233.4 | 239.2 | 227 | 2.36M |
| July 07, 2025 | 243.1 | 234.2 | 234.2 | 244.6 | 234.2 | 1.09M |
| July 04, 2025 | 243.8 | 242.7 | 242.7 | 245.9 | 240.1 | 1.22M |
| July 03, 2025 | 241.2 | 245.8 | 245.8 | 245.8 | 237.76 | 1.61M |
| July 02, 2025 | 242 | 240.8 | 240.8 | 247.11 | 240.5 | 2.93M |
| July 01, 2025 | 228 | 240.3 | 240.3 | 242.5 | 226.9 | 4M |
| June 30, 2025 | 228 | 226.9 | 226.9 | 230.5 | 223.6 | 2.81M |
| June 27, 2025 | 229.3 | 229.4 | 229.4 | 233 | 226.1 | 2.63M |
| June 26, 2025 | 233.4 | 229.3 | 229.3 | 236 | 224.3 | 3.16M |
| June 25, 2025 | 235.7 | 233.2 | 233.2 | 241.8 | 233.2 | 2.03M |
| June 24, 2025 | 235.1 | 239.8 | 239.8 | 241.4 | 231.3 | 7.92M |
| June 23, 2025 | 235 | 230.1 | 230.1 | 235 | 227.15 | 2.98M |
| June 20, 2025 | 234.8 | 233.7 | 232.8 | 236.3 | 230.1 | 3.71M |
| June 19, 2025 | 236 | 232.5 | 232.5 | 239.87 | 231.4 | 1.92M |
| June 18, 2025 | 250.4 | 239.2 | 239.2 | 256.54 | 238.8 | 2.14M |
| June 17, 2025 | 249.7 | 244.5 | 244.5 | 255.4 | 241 | 2.68M |
| June 16, 2025 | 258 | 253.1 | 253.1 | 259.98 | 253.1 | 1.07M |
| June 13, 2025 | 263.9 | 255 | 255 | 263.9 | 250.2 | 1.89M |
| June 12, 2025 | 256.9 | 263.5 | 263.5 | 267.75 | 256.9 | 1.03M |
| June 11, 2025 | 265.5 | 263 | 263 | 267.5 | 260 | 1.61M |
| June 10, 2025 | 254.8 | 266.3 | 266.3 | 266.3 | 254.6 | 3.93M |
| June 09, 2025 | 257.9 | 255 | 255 | 258.3 | 252.4 | 1.11M |
| June 06, 2025 | 253.3 | 256.6 | 256.6 | 257 | 249.2 | 912,495 |
| June 05, 2025 | 250.1 | 253.8 | 253.8 | 255.1 | 246.7 | 1.31M |
| June 04, 2025 | 244 | 251.9 | 251.9 | 251.9 | 239.9 | 2.36M |
| June 03, 2025 | 254.4 | 243.5 | 243.5 | 259.62 | 242.31 | 3.36M |
| June 02, 2025 | 259.3 | 253.1 | 253.1 | 262.9 | 253 | 2.57M |
| May 30, 2025 | 260.6 | 263.2 | 263.2 | 266.6 | 259.2 | 3.4M |
| May 29, 2025 | 262.3 | 261.3 | 261.3 | 268.7 | 259.4 | 2.24M |
| May 28, 2025 | 258.5 | 260.2 | 260.2 | 265.7 | 258.5 | 1.29M |
| May 27, 2025 | 266.9 | 264.1 | 264.1 | 273 | 262.2 | 2.65M |