365.00
+5(+1.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 353.8 | 360 | 360 | 364 | 352 | 75,870 |
| August 14, 2025 | 332.67 | 352 | 352 | 352 | 332 | 117,139 |
| August 13, 2025 | 335.4 | 332 | 332 | 336 | 332 | 13,482 |
| August 12, 2025 | 332.33 | 333 | 333 | 336 | 330 | 24,932 |
| August 11, 2025 | 336 | 333 | 333 | 336 | 330 | 8,971 |
| August 08, 2025 | 331.38 | 332 | 332 | 334.78 | 331.38 | 5,185 |
| August 07, 2025 | 331.9 | 333 | 333 | 336 | 330 | 14,199 |
| August 06, 2025 | 331.8 | 330 | 330 | 334 | 329 | 26,588 |
| August 05, 2025 | 328 | 330 | 330 | 334 | 328 | 22,822 |
| August 04, 2025 | 332 | 326 | 326 | 334 | 324 | 22,027 |
| August 01, 2025 | 333 | 330 | 330 | 334 | 328 | 36,037 |
| July 31, 2025 | 330.98 | 330 | 330 | 334 | 326 | 153,554 |
| July 30, 2025 | 326.3 | 329 | 329 | 332 | 326.2 | 40,555 |
| July 29, 2025 | 332.55 | 332 | 332 | 336 | 330 | 202,606 |
| July 28, 2025 | 334 | 335 | 335 | 336 | 324 | 40,121 |
| July 25, 2025 | 331.7 | 332 | 332 | 335.6 | 330 | 86,312 |
| July 24, 2025 | 319.92 | 331 | 331 | 332 | 318 | 120,445 |
| July 23, 2025 | 317.5 | 322 | 322 | 322 | 302 | 156,290 |
| July 22, 2025 | 310 | 312 | 312 | 314 | 304 | 61,924 |
| July 21, 2025 | 298 | 310 | 310 | 310 | 292 | 76,062 |
| July 18, 2025 | 292 | 294 | 294 | 298 | 288.56 | 49,854 |
| July 17, 2025 | 287.5 | 289 | 289 | 294 | 284 | 57,195 |
| July 16, 2025 | 287.77 | 287 | 287 | 290 | 284 | 25,703 |
| July 15, 2025 | 287.89 | 288 | 288 | 290 | 284 | 12,660 |
| July 14, 2025 | 282 | 288 | 288 | 294 | 282 | 15,527 |
| July 11, 2025 | 286.3 | 282 | 282 | 294 | 282 | 26,302 |
| July 10, 2025 | 286.25 | 289 | 289 | 289 | 286 | 25,269 |
| July 09, 2025 | 294 | 289 | 289 | 294 | 286 | 33,226 |
| July 08, 2025 | 290.4 | 292 | 292 | 292 | 290.4 | 4,891 |
| July 07, 2025 | 294 | 292 | 292 | 294 | 290 | 25,734 |
| July 04, 2025 | 292.89 | 292 | 292 | 292.89 | 291.1 | 13,377 |
| July 03, 2025 | 293.5 | 292 | 292 | 293.5 | 291.67 | 14,011 |
| July 02, 2025 | 298 | 298 | 298 | 298 | 290 | 20,384 |
| July 01, 2025 | 295.56 | 297 | 297 | 298 | 292.4 | 23,104 |
| June 30, 2025 | 300 | 298 | 298 | 300 | 292 | 7,729 |
| June 27, 2025 | 296.9 | 296 | 296 | 299.2 | 292.5 | 30,756 |
| June 26, 2025 | 294 | 296 | 296 | 298.8 | 290 | 57,856 |
| June 25, 2025 | 283.2 | 292 | 292 | 294 | 283.2 | 47,363 |
| June 24, 2025 | 283 | 284 | 284 | 286 | 280.3 | 29,794 |
| June 23, 2025 | 282.25 | 283 | 283 | 286 | 280.3 | 12,817 |
| June 20, 2025 | 286 | 283 | 283 | 286 | 280.3 | 27,704 |
| June 19, 2025 | 284 | 283 | 283 | 284.1 | 280.1 | 16,835 |
| June 18, 2025 | 284 | 285 | 285 | 286 | 284 | 22,303 |
| June 17, 2025 | 286 | 286 | 286 | 287.99 | 284 | 91,526 |
| June 16, 2025 | 284 | 286 | 286 | 288 | 284 | 25,479 |
| June 13, 2025 | 290 | 286 | 286 | 294 | 284 | 55,362 |
| June 12, 2025 | 292.2 | 292 | 292 | 298 | 290 | 12,406 |
| June 11, 2025 | 296 | 292 | 292 | 304 | 288.5 | 61,622 |
| June 10, 2025 | 296 | 302 | 302 | 304 | 296 | 348,800 |
| June 09, 2025 | 291 | 300 | 300 | 305.4 | 291 | 127,133 |
| June 06, 2025 | 289.45 | 280 | 280 | 296 | 280 | 35,261 |
| June 05, 2025 | 290 | 280 | 280 | 290 | 280 | 21,916 |
| June 04, 2025 | 284.4 | 285 | 285 | 290 | 280.08 | 22,444 |
| June 03, 2025 | 296 | 287 | 287 | 298 | 284 | 57,936 |
| June 02, 2025 | 296 | 294 | 294 | 298 | 290 | 24,057 |
| May 30, 2025 | 296 | 298 | 298 | 298 | 290 | 85,295 |
| May 29, 2025 | 288.3 | 293 | 293 | 295.7 | 288.3 | 86,966 |
| May 28, 2025 | 285.56 | 290 | 290 | 292 | 284 | 34,157 |
| May 27, 2025 | 289.6 | 284 | 284 | 294 | 284 | 26,452 |
| May 23, 2025 | 292 | 289 | 289 | 294 | 286 | 37,169 |