320.00
+3(+0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 317.01 | 319 | 319 | 320 | 316 | 79,918 |
| September 05, 2025 | 315.43 | 317 | 317 | 321 | 315.43 | 91,593 |
| September 04, 2025 | 314 | 316.5 | 316.5 | 318 | 312 | 53,161 |
| September 03, 2025 | 312 | 313 | 313 | 314 | 312 | 49,543 |
| September 02, 2025 | 316.9 | 312 | 312 | 318 | 311.9 | 83,140 |
| September 01, 2025 | 316.25 | 318 | 318 | 321 | 315 | 140,446 |
| August 29, 2025 | 319 | 319 | 319 | 322 | 316 | 76,419 |
| August 28, 2025 | 319.25 | 319 | 319 | 323 | 318 | 34,698 |
| August 27, 2025 | 322.36 | 320 | 320 | 325 | 318.03 | 94,409 |
| August 26, 2025 | 324.2 | 322 | 322 | 327 | 321.5 | 95,615 |
| August 22, 2025 | 322.66 | 327 | 327 | 327 | 321 | 82,050 |
| August 21, 2025 | 323.5 | 322 | 322 | 325 | 322 | 85,290 |
| August 20, 2025 | 319.95 | 324 | 324 | 325 | 319 | 76,435 |
| August 19, 2025 | 320 | 320 | 320 | 321 | 318 | 69,865 |
| August 18, 2025 | 318.25 | 321 | 321 | 321 | 315 | 65,297 |
| August 15, 2025 | 320 | 319 | 319 | 320 | 317.49 | 74,286 |
| August 14, 2025 | 316 | 319 | 319 | 319 | 314 | 63,978 |
| August 13, 2025 | 315.55 | 319 | 319 | 319 | 312 | 86,686 |
| August 12, 2025 | 316 | 314 | 314 | 316.01 | 312.95 | 114,469 |
| August 11, 2025 | 314.25 | 316 | 316 | 316 | 312 | 142,368 |
| August 08, 2025 | 314.8 | 312 | 312 | 317 | 310 | 62,484 |
| August 07, 2025 | 315.2 | 313 | 313 | 315.2 | 310 | 43,135 |
| August 06, 2025 | 314.63 | 313 | 313 | 315 | 311 | 52,647 |
| August 05, 2025 | 315 | 314 | 314 | 317 | 312 | 138,877 |
| August 04, 2025 | 313.08 | 312 | 312 | 316 | 310 | 113,962 |
| August 01, 2025 | 311.8 | 312 | 312 | 315 | 310 | 76,235 |
| July 31, 2025 | 315 | 314 | 314 | 316 | 312 | 93,008 |
| July 30, 2025 | 314.35 | 314 | 314 | 314.5 | 312 | 88,320 |
| July 29, 2025 | 317 | 314 | 314 | 318 | 312 | 105,274 |
| July 28, 2025 | 321 | 316 | 316 | 323 | 314 | 129,958 |
| July 25, 2025 | 319.13 | 321 | 321 | 321 | 315 | 113,454 |
| July 24, 2025 | 319 | 318.5 | 318.5 | 320 | 317.5 | 94,553 |
| July 23, 2025 | 318.5 | 318 | 318 | 319 | 316 | 172,852 |
| July 22, 2025 | 315.75 | 316 | 316 | 317 | 312 | 81,456 |
| July 21, 2025 | 316.39 | 314 | 314 | 317 | 313.25 | 162,924 |
| July 18, 2025 | 314 | 313 | 313 | 317 | 313 | 185,717 |
| July 17, 2025 | 316 | 312 | 312 | 316 | 311.25 | 116,370 |
| July 16, 2025 | 313 | 310 | 310 | 315 | 308.3 | 82,104 |
| July 15, 2025 | 312 | 312 | 312 | 316 | 311 | 106,328 |
| July 14, 2025 | 313.02 | 314 | 314 | 315 | 309 | 83,641 |
| July 11, 2025 | 313.62 | 315 | 315 | 315 | 310 | 83,064 |
| July 10, 2025 | 307 | 313 | 313 | 313 | 307 | 34,850 |
| July 09, 2025 | 306.5 | 310 | 310 | 310 | 305 | 47,631 |
| July 08, 2025 | 307.08 | 309 | 309 | 309 | 305.5 | 120,069 |
| July 07, 2025 | 311 | 309 | 309 | 311 | 307.25 | 65,741 |
| July 04, 2025 | 309.8 | 308 | 308 | 311 | 308 | 67,542 |
| July 03, 2025 | 311 | 309.5 | 309.5 | 311 | 308 | 88,971 |
| July 02, 2025 | 310.6 | 311 | 307.75 | 312 | 308 | 45,422 |
| July 01, 2025 | 311 | 309 | 305.77 | 312 | 307 | 57,407 |
| June 30, 2025 | 308.68 | 309.5 | 306.27 | 311.2 | 308 | 27,435 |
| June 27, 2025 | 308.4 | 308 | 308 | 310 | 308 | 62,079 |
| June 26, 2025 | 308 | 308 | 308 | 309 | 302.75 | 31,185 |
| June 25, 2025 | 304 | 308 | 308 | 308 | 304 | 46,313 |
| June 24, 2025 | 310 | 308 | 308 | 310 | 306 | 46,807 |
| June 23, 2025 | 301 | 301 | 301 | 307 | 301 | 17,943 |
| June 20, 2025 | 303 | 305 | 305 | 308 | 303 | 38,400 |
| June 19, 2025 | 304.5 | 306 | 306 | 308 | 299 | 192,148 |
| June 18, 2025 | 307 | 306.5 | 306.5 | 308 | 305 | 37,372 |
| June 17, 2025 | 308.55 | 307 | 307 | 310 | 304 | 60,518 |
| June 16, 2025 | 307.2 | 309 | 309 | 310 | 305 | 121,524 |