425.00
+2(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 422 | 425 | 425 | 425 | 422 | 90,855 |
| August 15, 2025 | 423 | 423 | 423 | 424 | 422 | 81,728 |
| August 14, 2025 | 423 | 423 | 423 | 423 | 422 | 132,443 |
| August 13, 2025 | 422 | 423 | 423 | 423 | 422 | 3.22M |
| August 12, 2025 | 423 | 421 | 421 | 423 | 421 | 503,064 |
| August 11, 2025 | 422 | 423 | 423 | 424 | 422 | 2.4M |
| August 08, 2025 | 423 | 423 | 423 | 425 | 421 | 224,357 |
| August 07, 2025 | 424 | 422 | 422 | 424 | 422 | 191,303 |
| August 06, 2025 | 424 | 423 | 423 | 425 | 422.71 | 6.66M |
| August 05, 2025 | 423 | 423 | 423 | 425 | 423 | 129,724 |
| August 04, 2025 | 426 | 423 | 423 | 428 | 423 | 2.55M |
| August 01, 2025 | 428 | 425 | 425 | 432 | 425 | 37,200 |
| July 31, 2025 | 425 | 430 | 430 | 432 | 423 | 357,071 |
| July 30, 2025 | 428 | 424 | 424 | 428 | 423 | 1.34M |
| July 29, 2025 | 435 | 425 | 425 | 435 | 423 | 33,795 |
| July 28, 2025 | 435 | 424 | 424 | 435 | 423 | 15,312 |
| July 25, 2025 | 435 | 427 | 427 | 435 | 424 | 61,343 |
| July 24, 2025 | 429 | 427 | 427 | 432 | 425 | 81,678 |
| July 23, 2025 | 428 | 426 | 426 | 428 | 424 | 12,082 |
| July 22, 2025 | 430 | 424 | 424 | 430 | 424 | 116,561 |
| July 21, 2025 | 430 | 426 | 426 | 430 | 423 | 43,495 |
| July 18, 2025 | 428 | 424 | 424 | 428 | 423 | 48,025 |
| July 17, 2025 | 427 | 424 | 424 | 427 | 423 | 595,910 |
| July 16, 2025 | 427 | 422 | 422 | 427 | 422 | 468,870 |
| July 15, 2025 | 429 | 424 | 424 | 429 | 423 | 48,456 |
| July 14, 2025 | 426 | 424 | 424 | 434 | 424 | 24,614 |
| July 11, 2025 | 435 | 426 | 426 | 435 | 425 | 25,016 |
| July 10, 2025 | 428 | 432 | 432 | 432 | 425 | 22,964 |
| July 09, 2025 | 433 | 426 | 426 | 434 | 426 | 34,956 |
| July 08, 2025 | 430 | 431 | 431 | 431 | 424 | 86,008 |
| July 07, 2025 | 430 | 427 | 427 | 430 | 423 | 46,313 |
| July 04, 2025 | 427 | 427 | 427 | 430 | 423 | 34,053 |
| July 03, 2025 | 438 | 428 | 428 | 438 | 426 | 64,857 |
| July 02, 2025 | 450 | 434 | 434 | 450 | 432 | 42,580 |
| July 01, 2025 | 443 | 445 | 445 | 446 | 436 | 68,543 |
| June 30, 2025 | 437 | 443 | 443 | 443 | 433.95 | 97,213 |
| June 27, 2025 | 442 | 438 | 438 | 444 | 433 | 103,964 |
| June 26, 2025 | 432 | 435 | 435 | 440.15 | 429 | 135,111 |
| June 25, 2025 | 441 | 434 | 434 | 446 | 422.5 | 134,773 |
| June 24, 2025 | 446 | 442 | 442 | 446 | 432 | 173,986 |
| June 23, 2025 | 435 | 442 | 442 | 451 | 430.61 | 261,876 |
| June 20, 2025 | 435 | 433 | 434 | 435 | 428 | 632,861 |
| June 19, 2025 | 429 | 434 | 434 | 440 | 425 | 232,863 |
| June 18, 2025 | 425 | 432 | 432 | 432 | 424 | 688,360 |
| June 17, 2025 | 424 | 432 | 432 | 432 | 423 | 809,090 |
| June 16, 2025 | 428 | 424 | 424 | 430 | 422 | 13.61M |
| June 13, 2025 | 423 | 428 | 428 | 428 | 423 | 645,219 |
| June 12, 2025 | 423 | 426 | 426 | 426 | 422 | 896,725 |
| June 11, 2025 | 420 | 428 | 428 | 430 | 417 | 6.68M |
| June 10, 2025 | 330 | 335 | 335 | 335 | 317 | 67,485 |
| June 09, 2025 | 310 | 322 | 322 | 324 | 298 | 65,673 |
| June 06, 2025 | 290 | 310 | 310 | 310 | 277.72 | 90,887 |
| June 05, 2025 | 288 | 290 | 290 | 290 | 282 | 39,371 |
| June 04, 2025 | 290 | 288 | 288 | 290 | 284 | 39,052 |
| June 03, 2025 | 290 | 284 | 284 | 290 | 279 | 22,962 |
| June 02, 2025 | 282 | 287 | 287 | 289 | 278 | 70,387 |
| May 30, 2025 | 290 | 287 | 287 | 290 | 277 | 14,818 |
| May 29, 2025 | 285 | 285 | 285 | 287 | 279 | 45,376 |
| May 28, 2025 | 282 | 284 | 284 | 290 | 281 | 63,837 |
| May 27, 2025 | 272 | 290 | 290 | 292 | 262.56 | 2.23M |