362.50
+17.5(+5.07%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 345 | 345 | 345 | 350 | 340 | 147,353 |
September 04, 2025 | 360 | 345 | 345 | 365 | 342.05 | 76,129 |
September 03, 2025 | 355 | 355 | 355 | 372 | 355 | 287,896 |
September 02, 2025 | 322.5 | 350 | 350 | 350 | 320 | 369,029 |
September 01, 2025 | 325 | 322.5 | 322.5 | 325 | 320 | 219,803 |
August 29, 2025 | 323 | 322.5 | 322.5 | 330 | 320 | 117,047 |
August 28, 2025 | 326.25 | 325 | 325 | 330 | 320 | 113,138 |
August 27, 2025 | 327 | 327.5 | 327.5 | 334 | 325 | 91,773 |
August 26, 2025 | 330 | 327.5 | 327.5 | 330 | 325 | 95,604 |
August 22, 2025 | 330 | 326 | 326 | 334.91 | 325 | 50,377 |
August 21, 2025 | 327.2 | 330 | 330 | 335 | 325 | 88,326 |
August 20, 2025 | 333 | 330 | 330 | 333 | 327.1 | 35,924 |
August 19, 2025 | 330 | 330 | 330 | 334.9 | 326.5 | 27,599 |
August 18, 2025 | 335.3 | 330 | 330 | 339.5 | 325 | 31,644 |
August 15, 2025 | 331.05 | 335 | 335 | 335.39 | 331.05 | 12,397 |
August 14, 2025 | 330.05 | 335 | 335 | 340 | 330 | 54,893 |
August 13, 2025 | 336.5 | 332.5 | 332.5 | 336.5 | 330 | 14,870 |
August 12, 2025 | 339 | 335 | 335 | 340 | 330 | 39,651 |
August 11, 2025 | 339.5 | 335 | 335 | 340 | 330 | 41,359 |
August 08, 2025 | 339 | 335 | 335 | 340 | 333 | 48,646 |
August 07, 2025 | 323.75 | 337.5 | 337.5 | 340 | 323.75 | 89,315 |
August 06, 2025 | 327.4 | 325 | 325 | 329.91 | 323 | 31,149 |
August 05, 2025 | 327 | 325 | 325 | 330 | 320 | 34,319 |
August 04, 2025 | 325.9 | 325 | 325 | 330 | 320 | 53,114 |
August 01, 2025 | 321.55 | 330 | 330 | 330 | 321.55 | 40,662 |
July 31, 2025 | 325.8 | 325 | 325 | 330 | 320 | 107,208 |
July 30, 2025 | 322 | 325 | 325 | 330 | 320 | 31,353 |
July 29, 2025 | 329.5 | 325 | 325 | 329.7 | 321.78 | 53,703 |
July 28, 2025 | 324.1 | 325 | 325 | 328 | 324.1 | 17,225 |
July 25, 2025 | 325.2 | 325 | 325 | 328 | 323.88 | 32,180 |
July 24, 2025 | 323.6 | 325 | 325 | 325.6 | 323.2 | 13,875 |
July 23, 2025 | 328.5 | 325 | 325 | 328.5 | 324.2 | 68,971 |
July 22, 2025 | 323.82 | 325 | 325 | 328 | 322.31 | 58,835 |
July 21, 2025 | 325.9 | 325 | 325 | 330 | 320 | 38,652 |
July 18, 2025 | 330 | 325 | 325 | 330 | 320 | 52,139 |
July 17, 2025 | 330 | 325 | 325 | 330 | 320 | 55,408 |
July 16, 2025 | 323.05 | 325 | 325 | 330 | 320 | 39,122 |
July 15, 2025 | 321.5 | 325 | 325 | 330 | 320.1 | 44,043 |
July 14, 2025 | 331.13 | 325 | 325 | 335 | 321.5 | 41,144 |
July 11, 2025 | 326.55 | 332.5 | 332.5 | 340 | 326.55 | 44,412 |
July 10, 2025 | 326 | 330 | 330 | 331 | 326 | 50,089 |
July 09, 2025 | 335 | 330 | 330 | 335 | 325 | 58,511 |
July 08, 2025 | 319.6 | 330 | 330 | 335 | 316.7 | 263,479 |
July 07, 2025 | 318 | 320 | 320 | 325 | 315 | 66,277 |
July 04, 2025 | 325 | 320 | 320 | 325 | 317 | 37,085 |
July 03, 2025 | 325 | 320 | 320 | 335 | 318 | 96,217 |
July 02, 2025 | 330 | 330 | 330 | 333 | 325 | 55,645 |
July 01, 2025 | 323 | 330 | 330 | 335 | 318.1 | 117,891 |
June 30, 2025 | 341.9 | 317.5 | 317.5 | 345 | 315 | 139,517 |
June 27, 2025 | 344 | 342.5 | 342.5 | 345 | 340 | 55,460 |
June 26, 2025 | 346 | 345 | 345 | 350 | 338 | 46,358 |
June 25, 2025 | 342.5 | 345 | 345 | 349.91 | 341.6 | 43,482 |
June 24, 2025 | 347.88 | 345 | 345 | 350 | 341.5 | 79,350 |
June 23, 2025 | 345 | 350 | 350 | 350 | 340 | 91,295 |
June 20, 2025 | 345.5 | 346 | 346 | 350 | 340 | 52,307 |
June 19, 2025 | 345.6 | 345 | 345 | 349.9 | 340 | 28,175 |
June 18, 2025 | 342 | 347 | 347 | 350 | 340 | 118,549 |
June 17, 2025 | 341.75 | 345 | 345 | 349.6 | 340 | 172,063 |
June 16, 2025 | 340 | 342.5 | 342.5 | 345 | 340 | 83,002 |
June 13, 2025 | 345 | 342.5 | 342.5 | 350 | 339.5 | 155,385 |