405.30
+0.9(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 405.65 | 405.3 | 405.3 | 405.65 | 404.42 | 15,534 |
| August 15, 2025 | 404.29 | 404.4 | 404.4 | 405.08 | 403.89 | 8,111 |
| August 14, 2025 | 404.68 | 404.73 | 404.73 | 405.18 | 404.68 | 429 |
| August 13, 2025 | 406.55 | 404.75 | 404.75 | 406.55 | 403.73 | 20,652 |
| August 12, 2025 | 406.25 | 405.38 | 405.38 | 406.4 | 404.77 | 9,573 |
| August 11, 2025 | 407.85 | 406.73 | 406.73 | 407.85 | 405.25 | 757 |
| August 08, 2025 | 403.65 | 405.75 | 405.75 | 408.65 | 403.65 | 1,134 |
| August 07, 2025 | 407.15 | 406.88 | 406.88 | 410.25 | 406.87 | 3,033 |
| August 06, 2025 | 409.8 | 408.45 | 408.45 | 409.8 | 407.95 | 3,194 |
| August 05, 2025 | 410.6 | 408.48 | 408.48 | 410.6 | 408.05 | 315 |
| August 04, 2025 | 410 | 409 | 409 | 410 | 407.9 | 18,024 |
| August 01, 2025 | 411.35 | 408.35 | 408.35 | 411.35 | 407.67 | 5,317 |
| July 31, 2025 | 409.95 | 408.9 | 408.9 | 411.35 | 408.65 | 820 |
| July 30, 2025 | 407.7 | 406.98 | 406.98 | 407.7 | 406.03 | 675 |
| July 29, 2025 | 409.35 | 406.45 | 406.45 | 409.35 | 405.9 | 668 |
| July 28, 2025 | 409.35 | 405.68 | 405.68 | 409.35 | 404.98 | 2,110 |
| July 25, 2025 | 404.74 | 406.05 | 406.05 | 406.45 | 404.74 | 1,424 |
| July 24, 2025 | 403.05 | 403.33 | 403.33 | 403.75 | 401.4 | 39 |
| July 23, 2025 | 402.6 | 401.1 | 401.1 | 402.75 | 401.1 | 794 |
| July 22, 2025 | 405.25 | 402.55 | 402.55 | 405.25 | 402.33 | 2,775 |
| July 21, 2025 | 405.45 | 402.45 | 402.45 | 405.45 | 402.24 | 632 |
| July 18, 2025 | 404.4 | 402.75 | 402.75 | 404.4 | 401.85 | 90 |
| July 17, 2025 | 402.97 | 402.85 | 402.85 | 403.47 | 402.22 | 7,039 |
| July 16, 2025 | 404.65 | 401.9 | 401.9 | 404.9 | 401.9 | 512 |
| July 15, 2025 | 405.3 | 403.5 | 403.5 | 405.3 | 402.78 | 875 |
| July 14, 2025 | 400.25 | 402.98 | 402.98 | 403.9 | 398.85 | 1,904 |
| July 11, 2025 | 399.05 | 401.23 | 401.23 | 402.9 | 399.05 | 977 |
| July 10, 2025 | 401.6 | 400.15 | 400.15 | 401.6 | 399.56 | 3,888 |
| July 09, 2025 | 399.8 | 399.48 | 399.48 | 400.3 | 399.07 | 243 |
| July 08, 2025 | 397 | 399.85 | 399.85 | 400.77 | 397 | 459 |
| July 07, 2025 | 397.5 | 398.4 | 398.4 | 401.3 | 397.5 | 528 |
| July 04, 2025 | 400.75 | 399.2 | 399.2 | 400.75 | 399.05 | 1,416 |
| July 03, 2025 | 401.55 | 398.98 | 398.98 | 401.55 | 398.2 | 1,259 |
| July 02, 2025 | 398.7 | 399.63 | 399.63 | 400.25 | 395.98 | 25,664 |
| July 01, 2025 | 398 | 395.98 | 395.98 | 398 | 395.01 | 1,395 |
| June 30, 2025 | 395.1 | 395.8 | 395.8 | 397.1 | 392.7 | 895 |
| June 27, 2025 | 396.05 | 394.7 | 394.7 | 396.05 | 393.7 | 1,058 |
| June 26, 2025 | 391.3 | 392.83 | 392.83 | 396 | 391.3 | 6,503 |
| June 25, 2025 | 397.65 | 394.9 | 394.9 | 397.65 | 394.3 | 1,768 |
| June 24, 2025 | 394 | 395.38 | 395.38 | 397.6 | 394 | 177 |
| June 23, 2025 | 399.7 | 397.05 | 397.05 | 399.7 | 397.05 | 78 |
| June 20, 2025 | 397.21 | 397.2 | 397.2 | 399.05 | 395.88 | 1,954 |
| June 19, 2025 | 398.25 | 396.75 | 396.75 | 398.25 | 396.2 | 5,285 |
| June 18, 2025 | 396.99 | 397.23 | 397.23 | 397.26 | 396.45 | 1,533 |
| June 17, 2025 | 392.3 | 395.43 | 395.43 | 395.75 | 392.3 | 2,219 |
| June 16, 2025 | 395.25 | 394.08 | 394.08 | 395.25 | 394.08 | 9 |
| June 13, 2025 | 396.6 | 393.35 | 393.35 | 396.6 | 393.35 | 14,229 |
| June 12, 2025 | 395.65 | 394.4 | 394.4 | 395.65 | 393.22 | 1,707 |
| June 11, 2025 | 408.5 | 405.4 | 394.1 | 408.5 | 404.95 | 2,900 |
| June 10, 2025 | 406.3 | 404.28 | 393 | 406.3 | 404.16 | 5,097 |
| June 09, 2025 | 400.05 | 402.35 | 391.13 | 404.2 | 399.4 | 3,461 |
| June 06, 2025 | 404.1 | 402.65 | 391.42 | 404.1 | 400.75 | 1,628 |
| June 05, 2025 | 403.35 | 401.85 | 390.64 | 403.35 | 401.85 | 3,728 |
| June 04, 2025 | 403.15 | 402.53 | 391.3 | 403.15 | 401.73 | 432 |
| June 03, 2025 | 401.56 | 402.33 | 391.11 | 402.91 | 401.49 | 1,052 |
| June 02, 2025 | 402.65 | 400.78 | 389.6 | 403.15 | 400.16 | 577 |
| May 30, 2025 | 402.35 | 402.15 | 390.94 | 403.1 | 401.44 | 2,510 |
| May 29, 2025 | 401.98 | 401.75 | 390.55 | 402.85 | 400.7 | 3,106 |
| May 28, 2025 | 402.5 | 400.58 | 389.41 | 402.5 | 400.25 | 689 |
| May 27, 2025 | 400.65 | 399.8 | 388.65 | 400.65 | 398.5 | 106 |