321.55
+4.425(+1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 28, 2025 | 321.55 | 321.55 | 321.55 | 321.55 | 321.55 | 0 |
| March 27, 2025 | 321.55 | 321.55 | 321.55 | 321.55 | 321.55 | 0 |
| March 26, 2025 | 321.55 | 321.55 | 321.55 | 321.55 | 321.55 | 0 |
| March 25, 2025 | 321.55 | 321.55 | 321.55 | 321.55 | 321.55 | 0 |
| March 24, 2025 | 321.55 | 321.55 | 321.55 | 321.55 | 321.55 | 157,563 |
| March 21, 2025 | 314.71 | 316.73 | 316.73 | 316.73 | 314.71 | 2,583 |
| March 20, 2025 | 317.13 | 317.13 | 317.13 | 317.13 | 317.13 | 15,447 |
| March 19, 2025 | 310 | 316.43 | 316.43 | 316.43 | 310 | 542 |
| March 18, 2025 | 313.41 | 310.58 | 310.58 | 313.41 | 309.12 | 2,605 |
| March 17, 2025 | 307.55 | 310.88 | 310.88 | 310.88 | 307.55 | 805 |
| March 14, 2025 | 310.88 | 310.15 | 310.15 | 310.88 | 310.15 | 1,690 |
| March 13, 2025 | 304.75 | 302.7 | 302.7 | 305.23 | 302.7 | 12,583 |
| March 12, 2025 | 301.62 | 304.3 | 304.3 | 304.3 | 301.62 | 239 |
| March 11, 2025 | 306.67 | 303.73 | 303.73 | 306.67 | 303.73 | 3,917 |
| March 10, 2025 | 317.6 | 308.8 | 308.8 | 320.25 | 306.84 | 4,470 |
| March 07, 2025 | 316.1 | 311.1 | 311.1 | 325.05 | 311.1 | 337 |
| March 06, 2025 | 321.23 | 321.58 | 321.58 | 322.63 | 321.23 | 1,390 |
| March 05, 2025 | 324.18 | 320.65 | 320.65 | 325.69 | 320.65 | 794 |
| March 04, 2025 | 328 | 317.3 | 317.3 | 328.35 | 317.3 | 2,523 |
| March 03, 2025 | 338.5 | 338.1 | 338.1 | 339.71 | 335.89 | 4,221 |
| February 28, 2025 | 338.15 | 336.28 | 336.28 | 338.6 | 332.49 | 12,644 |
| February 27, 2025 | 342.38 | 343.13 | 343.13 | 343.13 | 337.72 | 6,863 |
| February 26, 2025 | 344.5 | 341.95 | 341.95 | 344.5 | 341.77 | 12,163 |
| February 25, 2025 | 342.18 | 339.83 | 339.83 | 342.18 | 339.83 | 7,859 |
| February 24, 2025 | 347.18 | 344 | 344 | 351.3 | 340.52 | 2,382 |
| February 21, 2025 | 358.45 | 352.5 | 352.5 | 358.45 | 350.9 | 1,800 |
| February 20, 2025 | 362.15 | 356.8 | 356.8 | 362.15 | 356.75 | 19,383 |
| February 19, 2025 | 367.8 | 364.55 | 364.55 | 367.8 | 364.4 | 362 |
| February 18, 2025 | 367.55 | 368.75 | 368.75 | 369.2 | 367.55 | 125 |
| February 17, 2025 | 368.63 | 366.83 | 366.83 | 369 | 364.3 | 3,181 |
| February 14, 2025 | 367.2 | 364.45 | 364.45 | 367.2 | 364.1 | 305 |
| February 13, 2025 | 363.1 | 362.8 | 362.8 | 366.15 | 362.63 | 1,783 |
| February 12, 2025 | 366.15 | 360.8 | 360.8 | 366.15 | 360.8 | 3,367 |
| February 11, 2025 | 368.55 | 361.53 | 361.53 | 368.55 | 361.53 | 900 |
| February 10, 2025 | 366.3 | 365.8 | 365.8 | 367.25 | 364.4 | 251 |
| February 07, 2025 | 366.2 | 364.53 | 364.53 | 366.2 | 364.5 | 2,057 |
| February 06, 2025 | 367.35 | 365.68 | 365.68 | 367.35 | 365.68 | 725 |
| February 05, 2025 | 359.65 | 361.45 | 361.45 | 361.45 | 359.65 | 3,529 |
| February 04, 2025 | 359.5 | 359.9 | 359.9 | 362.8 | 357.37 | 1,769 |
| February 03, 2025 | 359.45 | 359.03 | 359.03 | 359.45 | 354.75 | 585 |
| January 31, 2025 | 365.51 | 366.83 | 366.83 | 370.5 | 365.51 | 3,393 |
| January 30, 2025 | 363.7 | 366.55 | 366.55 | 369.15 | 363.7 | 5,015 |
| January 29, 2025 | 361.65 | 360.2 | 360.2 | 362.55 | 360.2 | 1,013 |
| January 28, 2025 | 356.55 | 358.1 | 358.1 | 358.7 | 356.51 | 3,081 |
| January 27, 2025 | 353.95 | 354.53 | 354.53 | 356.25 | 351.25 | 1,005 |
| January 24, 2025 | 358.75 | 356 | 356 | 358.75 | 356 | 8 |
| January 23, 2025 | 357.12 | 355.08 | 355.08 | 357.12 | 353.2 | 1,404 |
| January 22, 2025 | 355.75 | 355.85 | 355.85 | 357.55 | 355.75 | 20,104 |
| January 21, 2025 | 354.58 | 355.85 | 355.85 | 358.7 | 353.8 | 1,214 |
| January 20, 2025 | 359.22 | 356.85 | 356.85 | 359.55 | 356.85 | 1,535 |
| January 17, 2025 | 355.25 | 358.75 | 358.75 | 359.2 | 355.24 | 8,137 |
| January 16, 2025 | 355.45 | 356.03 | 356.03 | 357.3 | 353.51 | 590 |
| January 15, 2025 | 349.95 | 351.4 | 351.4 | 353.55 | 349.95 | 896 |
| January 14, 2025 | 345.8 | 345.3 | 345.3 | 347.75 | 345.3 | 107 |
| January 13, 2025 | 342.75 | 340.1 | 340.1 | 342.75 | 339.85 | 37 |
| January 10, 2025 | 350.7 | 343.05 | 343.05 | 350.7 | 343.05 | 1,815 |
| January 09, 2025 | 347.65 | 348.45 | 348.45 | 350.8 | 347.65 | 48 |
| January 08, 2025 | 350.38 | 348.45 | 348.45 | 350.7 | 348 | 713 |
| January 07, 2025 | 347.5 | 349.98 | 349.98 | 349.98 | 347.5 | 973 |
| January 06, 2025 | 355.85 | 354.55 | 354.55 | 356.1 | 353.3 | 4,750 |