420.50
-1(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 424 | 421.5 | 421.5 | 428.5 | 417 | 331,528 |
| August 14, 2025 | 432.5 | 425 | 425 | 432.5 | 420.35 | 357,780 |
| August 13, 2025 | 422 | 422 | 422 | 435 | 419.47 | 503,268 |
| August 12, 2025 | 439 | 433 | 433 | 440 | 429.5 | 247,830 |
| August 11, 2025 | 433 | 436.5 | 436.5 | 437.5 | 430 | 774,012 |
| August 08, 2025 | 432 | 432.5 | 432.5 | 437 | 428.33 | 495,832 |
| August 07, 2025 | 440 | 436 | 436 | 443.37 | 432 | 441,956 |
| August 06, 2025 | 428 | 434 | 434 | 435.5 | 428 | 283,063 |
| August 05, 2025 | 416 | 427.5 | 427.5 | 428.33 | 414.5 | 572,777 |
| August 04, 2025 | 408 | 415 | 415 | 416.5 | 403 | 517,908 |
| August 01, 2025 | 394.5 | 405.5 | 405.5 | 410.59 | 394.5 | 694,686 |
| July 31, 2025 | 400 | 398 | 398 | 400 | 392 | 398,154 |
| July 30, 2025 | 392.65 | 394.5 | 394.5 | 394.5 | 390 | 293,096 |
| July 29, 2025 | 394.5 | 394.5 | 394.5 | 400 | 392 | 346,822 |
| July 28, 2025 | 394 | 396.5 | 396.5 | 398.87 | 392.5 | 272,362 |
| July 25, 2025 | 398 | 393.5 | 393.5 | 398 | 386 | 247,730 |
| July 24, 2025 | 390 | 392 | 392 | 394.5 | 389.5 | 274,856 |
| July 23, 2025 | 388 | 391.5 | 391.5 | 397 | 388 | 282,919 |
| July 22, 2025 | 385.5 | 389.5 | 389.5 | 390 | 383 | 1.21M |
| July 21, 2025 | 385 | 386.5 | 386.5 | 388 | 383 | 362,790 |
| July 18, 2025 | 400 | 384.5 | 384.5 | 400 | 384 | 168,224 |
| July 17, 2025 | 379.5 | 390 | 390 | 393 | 377.5 | 790,934 |
| July 16, 2025 | 382.5 | 378.5 | 378.5 | 384 | 377.5 | 351,997 |
| July 15, 2025 | 383.5 | 380 | 380 | 386.6 | 380 | 496,221 |
| July 14, 2025 | 387 | 382 | 382 | 387 | 376 | 423,362 |
| July 11, 2025 | 376 | 378.5 | 378.5 | 379.5 | 370.5 | 389,754 |
| July 10, 2025 | 372 | 373.5 | 373.5 | 373.52 | 366 | 424,958 |
| July 09, 2025 | 359.5 | 369 | 369 | 370.5 | 359.5 | 547,627 |
| July 08, 2025 | 374.5 | 368 | 368 | 374.5 | 367 | 430,169 |
| July 07, 2025 | 367 | 372.5 | 372.5 | 374.5 | 365 | 372,743 |
| July 04, 2025 | 377 | 369 | 369 | 377 | 365.5 | 249,874 |
| July 03, 2025 | 374.5 | 374.5 | 374.5 | 376.5 | 371 | 455,492 |
| July 02, 2025 | 377.5 | 372.5 | 372.5 | 377.5 | 366.5 | 1.01M |
| July 01, 2025 | 378.5 | 374 | 374 | 380.5 | 371 | 3.29M |
| June 30, 2025 | 381.5 | 376 | 376 | 381.5 | 372 | 447,384 |
| June 27, 2025 | 367 | 372 | 372 | 375.5 | 365 | 711,231 |
| June 26, 2025 | 358 | 367 | 367 | 367.03 | 356.5 | 5.55M |
| June 25, 2025 | 355.5 | 357.5 | 357.5 | 359 | 352 | 699,931 |
| June 24, 2025 | 356.5 | 357 | 357 | 360 | 353 | 2.02M |
| June 23, 2025 | 332.5 | 352 | 352 | 352.5 | 332.5 | 2.03M |
| June 20, 2025 | 330.5 | 336 | 336 | 340 | 330.5 | 11.11M |
| June 19, 2025 | 337 | 330.5 | 331 | 339 | 330 | 621,175 |
| June 18, 2025 | 345 | 340 | 340 | 345 | 338 | 789,541 |
| June 17, 2025 | 342 | 340.5 | 340.5 | 342.5 | 336.41 | 4.66M |
| June 16, 2025 | 324 | 342 | 342 | 345.5 | 324 | 1.54M |
| June 13, 2025 | 315 | 325 | 325 | 325 | 310.62 | 1.11M |
| June 12, 2025 | 316 | 318 | 318 | 318 | 311.5 | 898,398 |
| June 11, 2025 | 315 | 317.5 | 317.5 | 319.59 | 315 | 909,186 |
| June 10, 2025 | 313.5 | 317.5 | 317.5 | 319 | 307.5 | 626,710 |
| June 09, 2025 | 311 | 312 | 312 | 313.5 | 311 | 510,484 |
| June 06, 2025 | 321.5 | 312.5 | 312.5 | 321.5 | 311.5 | 1.15M |
| June 05, 2025 | 309.5 | 314 | 314 | 322 | 305.5 | 1.59M |
| June 04, 2025 | 309 | 307.5 | 307.5 | 315 | 307 | 1.04M |
| June 03, 2025 | 305 | 308.5 | 308.5 | 309.5 | 302 | 760,449 |
| June 02, 2025 | 318 | 309.5 | 309.5 | 318 | 306.12 | 918,187 |
| May 30, 2025 | 325 | 317.5 | 317.5 | 325 | 315.23 | 876,241 |
| May 29, 2025 | 322.5 | 319.5 | 319.5 | 323.5 | 316 | 1.01M |
| May 28, 2025 | 330 | 317 | 317 | 330 | 312 | 1.26M |
| May 27, 2025 | 324.5 | 322.5 | 322.5 | 328.6 | 322.5 | 1.22M |
| May 23, 2025 | 331 | 324.5 | 324.5 | 334 | 322.1 | 611,432 |