405.42
+1.424(+0.35%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 399.5 | 397 | 397 | 403 | 396 | 2.97M |
September 04, 2025 | 393 | 397 | 397 | 397 | 392.3 | 2.16M |
September 03, 2025 | 392.5 | 391 | 391 | 395 | 391 | 5.49M |
September 02, 2025 | 393 | 390 | 390 | 395.5 | 385.83 | 2.95M |
September 01, 2025 | 397 | 393.5 | 393.5 | 398 | 393.5 | 1.92M |
August 29, 2025 | 403.5 | 398 | 398 | 405 | 395.77 | 1.71M |
August 28, 2025 | 400 | 403 | 403 | 403.97 | 398.5 | 1.7M |
August 27, 2025 | 398.5 | 400.5 | 400.5 | 400.5 | 395.5 | 1.64M |
August 26, 2025 | 397.5 | 396 | 396 | 398.5 | 394 | 2.63M |
August 22, 2025 | 391 | 396 | 396 | 398 | 389 | 1.97M |
August 21, 2025 | 389.5 | 392 | 392 | 393.01 | 388 | 2.96M |
August 20, 2025 | 396 | 388.5 | 388.5 | 396 | 384 | 6M |
August 19, 2025 | 405 | 401.5 | 401.5 | 405 | 399.3 | 4.05M |
August 18, 2025 | 402 | 403 | 403 | 405 | 400.95 | 1.56M |
August 15, 2025 | 410 | 402 | 402 | 411.5 | 401.44 | 2.36M |
August 14, 2025 | 407 | 409 | 409 | 410.5 | 405 | 4.52M |
August 13, 2025 | 407 | 407 | 407 | 412 | 405.31 | 2.26M |
August 12, 2025 | 406 | 407 | 407 | 408 | 402.5 | 1.68M |
August 11, 2025 | 406.5 | 407 | 407 | 407.5 | 403.5 | 1.44M |
August 08, 2025 | 406 | 404.5 | 404.5 | 406 | 402 | 1.27M |
August 07, 2025 | 403 | 404 | 404 | 406.5 | 400.5 | 2.61M |
August 06, 2025 | 399 | 398.5 | 398.5 | 400 | 396.5 | 1.91M |
August 05, 2025 | 397.5 | 395 | 395 | 403.25 | 395 | 2.35M |
August 04, 2025 | 395 | 395 | 395 | 396.5 | 392.99 | 1.85M |
August 01, 2025 | 396.5 | 394 | 394 | 399 | 389 | 4.51M |
July 31, 2025 | 396.5 | 402 | 402 | 405.5 | 396.5 | 2.96M |
July 30, 2025 | 392.5 | 393 | 393 | 394.78 | 389.6 | 4.27M |
July 29, 2025 | 392.5 | 392.5 | 392.5 | 396.22 | 390.5 | 2.77M |
July 28, 2025 | 390.5 | 390 | 390 | 393 | 389 | 1.64M |
July 25, 2025 | 385.5 | 389 | 389 | 389 | 382.1 | 3.53M |
July 24, 2025 | 384 | 385 | 385 | 388 | 383.5 | 2.2M |
July 23, 2025 | 382.5 | 383.5 | 383.5 | 384 | 382 | 3.68M |
July 22, 2025 | 384.5 | 381.5 | 381.5 | 386.5 | 377.5 | 2.11M |
July 21, 2025 | 384 | 388.5 | 388.5 | 388.5 | 384 | 2.11M |
July 18, 2025 | 387.5 | 384.5 | 384.5 | 388 | 383.66 | 2.89M |
July 17, 2025 | 382 | 386 | 386 | 387 | 380.68 | 1.76M |
July 16, 2025 | 375.5 | 377.5 | 377.5 | 382 | 375.5 | 1.67M |
July 15, 2025 | 375.5 | 380 | 380 | 381.5 | 375.5 | 1.89M |
July 14, 2025 | 371 | 375.5 | 375.5 | 375.5 | 370 | 1.65M |
July 11, 2025 | 372.5 | 373 | 373 | 375 | 370 | 1.28M |
July 10, 2025 | 369 | 372.5 | 372.5 | 374.5 | 369 | 2.06M |
July 09, 2025 | 365 | 370 | 370 | 371.5 | 365 | 1.4M |
July 08, 2025 | 366.5 | 367 | 367 | 369.5 | 366.45 | 2.14M |
July 07, 2025 | 364 | 366.5 | 366.5 | 368.5 | 364 | 1.25M |
July 04, 2025 | 365 | 364.5 | 364.5 | 366 | 364 | 864,566 |
July 03, 2025 | 366.5 | 367.5 | 367.5 | 368.88 | 363.22 | 1.38M |
July 02, 2025 | 363.5 | 365 | 365 | 367 | 361.73 | 3.19M |
July 01, 2025 | 365 | 362 | 362 | 365.5 | 360.5 | 1.71M |
June 30, 2025 | 364 | 363.5 | 363.5 | 366.5 | 363 | 2.14M |
June 27, 2025 | 361 | 363 | 363 | 364 | 359.5 | 2.2M |
June 26, 2025 | 357 | 359 | 359 | 359 | 354.5 | 2.2M |
June 25, 2025 | 352 | 357 | 357 | 358 | 350.5 | 1.74M |
June 24, 2025 | 349.5 | 352 | 352 | 352 | 347.5 | 1.81M |
June 23, 2025 | 342 | 345 | 345 | 346 | 341.5 | 1.68M |
June 20, 2025 | 346.5 | 344 | 344 | 346.75 | 343 | 3.46M |
June 19, 2025 | 348 | 342.5 | 342.5 | 348 | 342 | 2.5M |
June 18, 2025 | 346 | 347.5 | 347.5 | 348 | 344.5 | 4.01M |
June 17, 2025 | 340 | 346 | 346 | 346 | 339.67 | 2.62M |
June 16, 2025 | 338.5 | 342 | 342 | 342.5 | 337.5 | 1.72M |
June 13, 2025 | 334.5 | 337.5 | 337.5 | 339 | 333.5 | 2.63M |