323.50
-6.5(-1.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 324 | 330 | 330 | 330.5 | 324 | 305,152 |
| August 14, 2025 | 328.92 | 329 | 329 | 330.5 | 327.62 | 319,482 |
| August 13, 2025 | 326.09 | 330.5 | 330.5 | 332 | 324.5 | 367,955 |
| August 12, 2025 | 332 | 328 | 328 | 332 | 325 | 966,742 |
| August 11, 2025 | 331.5 | 328 | 328 | 331.5 | 325 | 208,274 |
| August 08, 2025 | 325.5 | 328.5 | 328.5 | 330 | 325.34 | 155,600 |
| August 07, 2025 | 329 | 327.5 | 327.5 | 332 | 326.5 | 419,825 |
| August 06, 2025 | 329.23 | 329 | 329 | 329.5 | 326.1 | 311,725 |
| August 05, 2025 | 324.5 | 328 | 328 | 329.5 | 324.5 | 215,481 |
| August 04, 2025 | 324 | 323.5 | 323.5 | 324.5 | 321.47 | 470,697 |
| August 01, 2025 | 324 | 324 | 324 | 326.5 | 322.5 | 632,069 |
| July 31, 2025 | 328.01 | 326 | 326 | 333.5 | 325 | 370,261 |
| July 30, 2025 | 333 | 326.5 | 326.5 | 333 | 326.5 | 506,202 |
| July 29, 2025 | 338 | 332 | 332 | 341 | 330.5 | 623,104 |
| July 28, 2025 | 337 | 337 | 337 | 344 | 335 | 1.35M |
| July 25, 2025 | 334.62 | 336.5 | 336.5 | 336.92 | 334.62 | 667,508 |
| July 24, 2025 | 331 | 335.5 | 335.5 | 336 | 331 | 558,967 |
| July 23, 2025 | 327.5 | 334 | 334 | 334.5 | 327 | 382,248 |
| July 22, 2025 | 324.5 | 326.5 | 326.5 | 327.5 | 322.5 | 594,905 |
| July 21, 2025 | 319.27 | 325 | 325 | 325.52 | 318.68 | 351,352 |
| July 18, 2025 | 318.94 | 320.5 | 320.5 | 321 | 317.5 | 478,974 |
| July 17, 2025 | 316.21 | 319.5 | 319.5 | 319.53 | 316.21 | 403,147 |
| July 16, 2025 | 316.35 | 318.5 | 318.5 | 319.5 | 315 | 433,843 |
| July 15, 2025 | 316.15 | 318.5 | 318.5 | 319.61 | 316.15 | 435,762 |
| July 14, 2025 | 317.5 | 317.5 | 317.5 | 319 | 315.59 | 372,970 |
| July 11, 2025 | 316.39 | 318 | 318 | 319 | 314.75 | 559,160 |
| July 10, 2025 | 313.67 | 315 | 315 | 317 | 313.07 | 925,524 |
| July 09, 2025 | 311.14 | 313 | 313 | 314.39 | 311.14 | 841,195 |
| July 08, 2025 | 310.94 | 313 | 313 | 315 | 310 | 570,017 |
| July 07, 2025 | 311.5 | 311.5 | 311.5 | 312.5 | 310 | 361,821 |
| July 04, 2025 | 313.5 | 311.5 | 311.5 | 314.5 | 311.5 | 410,091 |
| July 03, 2025 | 316.1 | 314.5 | 314.5 | 317 | 312 | 382,871 |
| July 02, 2025 | 316 | 314 | 314 | 317 | 312.5 | 501,709 |
| July 01, 2025 | 313.5 | 318 | 318 | 318 | 312.83 | 371,058 |
| June 30, 2025 | 309 | 314.5 | 314.5 | 314.52 | 309 | 402,376 |
| June 27, 2025 | 304.5 | 311.48 | 311.48 | 311.5 | 304.5 | 242,962 |
| June 26, 2025 | 304.5 | 306.5 | 306.5 | 306.52 | 303 | 1.64M |
| June 25, 2025 | 306 | 306 | 306 | 306.5 | 302.5 | 679,458 |
| June 24, 2025 | 306 | 302.5 | 302.5 | 306.5 | 302.5 | 842,110 |
| June 23, 2025 | 307 | 303 | 303 | 307 | 301 | 349,619 |
| June 20, 2025 | 303.97 | 302 | 302 | 305.5 | 302 | 2M |
| June 19, 2025 | 305.5 | 304 | 304 | 306 | 303 | 1.08M |
| June 18, 2025 | 304.5 | 306.5 | 306.5 | 306.5 | 304.5 | 311,377 |
| June 17, 2025 | 306 | 306 | 306 | 306.58 | 305 | 599,766 |
| June 16, 2025 | 304.5 | 306 | 306 | 308 | 304 | 1.3M |
| June 13, 2025 | 304 | 305 | 305 | 305 | 303.23 | 335,260 |
| June 12, 2025 | 304 | 305.5 | 305.5 | 305.5 | 303.5 | 350,440 |
| June 11, 2025 | 302 | 304.5 | 304.5 | 305 | 302 | 320,902 |
| June 10, 2025 | 301.5 | 304 | 304 | 304.34 | 301.5 | 705,392 |
| June 09, 2025 | 302.3 | 303 | 303 | 303.5 | 299.5 | 336,034 |
| June 06, 2025 | 299 | 303.5 | 303.5 | 303.5 | 296.5 | 273,367 |
| June 05, 2025 | 300 | 298 | 298 | 301.5 | 297 | 491,477 |
| June 04, 2025 | 300 | 300.5 | 300.5 | 300.65 | 297.82 | 372,186 |
| June 03, 2025 | 300 | 298 | 298 | 300 | 296.18 | 439,348 |
| June 02, 2025 | 300.5 | 297.5 | 297.5 | 300.5 | 296.5 | 587,451 |
| May 30, 2025 | 296 | 296 | 296 | 300 | 296 | 844,182 |
| May 29, 2025 | 298.69 | 297 | 297 | 300 | 295.79 | 369,045 |
| May 28, 2025 | 301.5 | 298 | 298 | 301.5 | 298 | 554,925 |
| May 27, 2025 | 301 | 298.5 | 298.5 | 302.5 | 298.5 | 676,802 |
| May 23, 2025 | 301 | 298 | 298 | 303.5 | 297.03 | 596,091 |