368.00
+0.2(+0.05%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 368 | 367.8 | 367.8 | 371.4 | 365.59 | 1.03M |
September 04, 2025 | 365 | 368.6 | 368.6 | 369.6 | 363.8 | 1.47M |
September 03, 2025 | 363.4 | 365 | 365 | 366.8 | 358.6 | 1.89M |
September 02, 2025 | 371.8 | 361.2 | 361.2 | 376.6 | 360.4 | 2.18M |
September 01, 2025 | 378.8 | 374.8 | 374.8 | 381.2 | 374.6 | 1.31M |
August 29, 2025 | 385 | 380 | 380 | 385.4 | 379 | 2.1M |
August 28, 2025 | 388.4 | 385 | 385 | 390.4 | 384.8 | 1.15M |
August 27, 2025 | 390.2 | 387.6 | 387.6 | 390.6 | 385 | 1.26M |
August 26, 2025 | 395.2 | 388 | 388 | 395.4 | 384.4 | 2.66M |
August 22, 2025 | 388.8 | 396.6 | 396.6 | 397 | 388.8 | 1.4M |
August 21, 2025 | 396.4 | 390.6 | 390.6 | 396.4 | 389.2 | 1.4M |
August 20, 2025 | 394.6 | 398 | 391.5 | 398.6 | 392.8 | 1.44M |
August 19, 2025 | 395.4 | 395.8 | 389.34 | 398.6 | 395.2 | 1.57M |
August 18, 2025 | 396 | 395 | 395 | 396.8 | 392.8 | 1.06M |
August 15, 2025 | 402.6 | 395.8 | 395.8 | 402.6 | 394.8 | 1.32M |
August 14, 2025 | 397.2 | 400 | 400 | 400 | 396.2 | 869,447 |
August 13, 2025 | 400 | 398.4 | 398.4 | 400 | 396 | 1.25M |
August 12, 2025 | 399 | 397.8 | 397.8 | 400 | 395.6 | 1.38M |
August 11, 2025 | 393 | 398.4 | 398.4 | 398.4 | 393 | 1.08M |
August 08, 2025 | 400 | 396.6 | 396.6 | 400 | 392 | 1.7M |
August 07, 2025 | 393.8 | 396.6 | 396.6 | 398.04 | 392.8 | 3.56M |
August 06, 2025 | 390 | 393.2 | 393.2 | 393.8 | 388.8 | 1.88M |
August 05, 2025 | 388.2 | 387.8 | 387.8 | 389.2 | 385 | 1.42M |
August 04, 2025 | 383.4 | 387.6 | 387.6 | 387.8 | 381.4 | 2.92M |
August 01, 2025 | 387.6 | 380.2 | 380.2 | 392.2 | 380.2 | 1.82M |
July 31, 2025 | 401.8 | 391 | 391 | 410.2 | 385.4 | 4.28M |
July 30, 2025 | 387.4 | 390 | 390 | 391.4 | 386.4 | 1.98M |
July 29, 2025 | 396.2 | 389.4 | 389.4 | 396.2 | 389.4 | 2.25M |
July 28, 2025 | 407 | 395.4 | 395.4 | 407 | 394.77 | 1.73M |
July 25, 2025 | 406 | 403 | 403 | 406.4 | 397.8 | 1.86M |
July 24, 2025 | 409 | 406.4 | 406.4 | 409.6 | 402.8 | 2.1M |
July 23, 2025 | 409.4 | 406 | 406 | 409.8 | 404 | 1.76M |
July 22, 2025 | 402.8 | 401.4 | 401.4 | 403 | 398.8 | 1.3M |
July 21, 2025 | 398.2 | 402.6 | 402.6 | 404 | 398.2 | 1.84M |
July 18, 2025 | 395.4 | 398.6 | 398.6 | 403.8 | 392.9 | 2.52M |
July 17, 2025 | 392.8 | 392 | 392 | 393.2 | 388.6 | 1.77M |
July 16, 2025 | 386 | 389.4 | 389.4 | 391.8 | 384.4 | 2.09M |
July 15, 2025 | 388 | 389 | 389 | 392.6 | 386.8 | 1.89M |
July 14, 2025 | 379 | 387.4 | 387.4 | 387.4 | 379 | 1.57M |
July 11, 2025 | 389.2 | 384 | 384 | 389.2 | 382.8 | 1.6M |
July 10, 2025 | 382.4 | 386.2 | 386.2 | 386.2 | 381 | 2.94M |
July 09, 2025 | 380.4 | 378.6 | 378.6 | 380.6 | 374.4 | 1.53M |
July 08, 2025 | 370 | 377.4 | 377.4 | 384.32 | 367.2 | 2.07M |
July 07, 2025 | 363 | 368.2 | 368.2 | 369.4 | 362 | 1.99M |
July 04, 2025 | 369.8 | 363 | 363 | 370.2 | 362.2 | 9.14M |
July 03, 2025 | 364.2 | 371 | 371 | 371 | 364.2 | 1.95M |
July 02, 2025 | 365.6 | 363 | 363 | 367 | 358.6 | 2.28M |
July 01, 2025 | 361.2 | 364.2 | 364.2 | 365.2 | 360.2 | 788,461 |
June 30, 2025 | 367.6 | 361.4 | 361.4 | 367.6 | 359.8 | 2.57M |
June 27, 2025 | 366.8 | 367 | 367 | 367.8 | 363.8 | 3.24M |
June 26, 2025 | 363.4 | 365.8 | 365.8 | 367.8 | 362.6 | 2.65M |
June 25, 2025 | 367.6 | 364.2 | 364.2 | 367.6 | 361.57 | 2.05M |
June 24, 2025 | 368 | 367 | 367 | 371.2 | 363 | 1.22M |
June 23, 2025 | 361.2 | 360.6 | 360.6 | 365.4 | 357.2 | 1.17M |
June 20, 2025 | 361.2 | 363 | 364.4 | 366.4 | 360.4 | 11.14M |
June 19, 2025 | 360 | 359 | 359 | 362.2 | 358.4 | 972,191 |
June 18, 2025 | 365.2 | 363.2 | 363.2 | 365.2 | 358.4 | 1.79M |
June 17, 2025 | 359.6 | 363.6 | 363.6 | 364.8 | 357.6 | 1.78M |
June 16, 2025 | 357.2 | 361.2 | 361.2 | 363.6 | 350.4 | 3.35M |
June 13, 2025 | 363.8 | 355.8 | 355.8 | 365.6 | 350.2 | 1.85M |