384.50
+0.5(+0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 388 | 384.5 | 384.5 | 388 | 383 | 38,224 |
| August 15, 2025 | 384 | 384 | 384 | 385 | 382 | 18,741 |
| August 14, 2025 | 388 | 382 | 382 | 388 | 382 | 14,156 |
| August 13, 2025 | 384.6 | 383 | 383 | 385.84 | 382 | 103,632 |
| August 12, 2025 | 385.72 | 383 | 383 | 388 | 383 | 113,910 |
| August 11, 2025 | 381.35 | 383 | 383 | 385.3 | 381.35 | 71,539 |
| August 08, 2025 | 379.1 | 380.5 | 380.5 | 381.38 | 376.5 | 97,136 |
| August 07, 2025 | 377.68 | 378 | 378 | 379.4 | 376.66 | 169,282 |
| August 06, 2025 | 376.8 | 377 | 377 | 378 | 376 | 138,635 |
| August 05, 2025 | 377 | 376 | 376 | 377 | 376 | 75,111 |
| August 04, 2025 | 375 | 375 | 375 | 377.6 | 372 | 113,902 |
| August 01, 2025 | 375 | 373 | 373 | 377 | 372.22 | 17,905 |
| July 31, 2025 | 376.9 | 375 | 375 | 377 | 375 | 14,225 |
| July 30, 2025 | 378.22 | 375 | 375 | 380 | 375 | 31,333 |
| July 29, 2025 | 382.1 | 378 | 378 | 383 | 378 | 266,202 |
| July 28, 2025 | 384 | 382 | 382 | 384 | 378 | 87,499 |
| July 25, 2025 | 380 | 383.5 | 383.5 | 384 | 380 | 596,618 |
| July 24, 2025 | 379.53 | 376 | 376 | 383 | 376 | 14,488 |
| July 23, 2025 | 376.6 | 382 | 382 | 382 | 374 | 24,834 |
| July 22, 2025 | 375 | 378 | 378 | 381.65 | 374 | 50,640 |
| July 21, 2025 | 383.08 | 378.5 | 378.5 | 385 | 363 | 542,359 |
| July 18, 2025 | 377 | 380 | 380 | 384 | 377 | 1.1M |
| July 17, 2025 | 372.27 | 376 | 376 | 377 | 372.27 | 114,847 |
| July 16, 2025 | 371 | 372 | 372 | 374 | 370 | 89,591 |
| July 15, 2025 | 368.91 | 371.5 | 371.5 | 371.5 | 368.1 | 44,441 |
| July 14, 2025 | 369.14 | 369 | 369 | 370 | 369 | 61,413 |
| July 11, 2025 | 364.2 | 367 | 367 | 369.11 | 364.2 | 45,322 |
| July 10, 2025 | 366 | 368 | 368 | 369 | 366 | 589,986 |
| July 09, 2025 | 368 | 366.5 | 366.5 | 368 | 364.6 | 575,886 |
| July 08, 2025 | 366.43 | 367 | 367 | 369 | 365.8 | 223,909 |
| July 07, 2025 | 369 | 368 | 368 | 369 | 367.55 | 33,559 |
| July 04, 2025 | 368.75 | 368 | 368 | 369 | 365.3 | 148,653 |
| July 03, 2025 | 368.5 | 368 | 368 | 369 | 367.52 | 10,437 |
| July 02, 2025 | 366.04 | 368 | 368 | 369 | 365 | 366,075 |
| July 01, 2025 | 367.2 | 365 | 365 | 370 | 364.31 | 138,796 |
| June 30, 2025 | 363 | 363 | 363 | 369 | 363 | 28,971 |
| June 27, 2025 | 362.77 | 366 | 366 | 366 | 361.25 | 16,741 |
| June 26, 2025 | 362.77 | 365 | 365 | 365 | 362 | 3,724 |
| June 25, 2025 | 362.75 | 363 | 363 | 363 | 361 | 35,561 |
| June 24, 2025 | 364 | 363 | 363 | 364 | 361 | 39,528 |
| June 23, 2025 | 360 | 363 | 363 | 363 | 358.25 | 62,996 |
| June 20, 2025 | 356 | 365 | 365 | 365 | 349.71 | 135,936 |
| June 19, 2025 | 352.2 | 352 | 352 | 354 | 352 | 25,193 |
| June 18, 2025 | 351 | 352 | 352 | 352.5 | 351 | 37,970 |
| June 17, 2025 | 346 | 349 | 349 | 355 | 346 | 10,449 |
| June 16, 2025 | 352 | 349 | 349 | 352 | 348 | 211,928 |
| June 13, 2025 | 349 | 346 | 346 | 349 | 345.29 | 12,908 |
| June 12, 2025 | 349 | 350 | 350 | 353 | 348 | 166,449 |
| June 11, 2025 | 343 | 349 | 349 | 354 | 343 | 37,407 |
| June 10, 2025 | 339 | 342 | 342 | 346 | 339 | 95,722 |
| June 09, 2025 | 336.69 | 338 | 338 | 338.3 | 332 | 44,807 |
| June 06, 2025 | 330.1 | 336 | 336 | 336.2 | 328.5 | 37,407 |
| June 05, 2025 | 329.1 | 331 | 331 | 331 | 329 | 33,674 |
| June 04, 2025 | 329.65 | 329.5 | 329.5 | 330 | 328.87 | 65,876 |
| June 03, 2025 | 328.15 | 328 | 328 | 331 | 328 | 59,747 |
| June 02, 2025 | 328.03 | 328 | 328 | 329 | 327 | 72,132 |
| May 30, 2025 | 326 | 328 | 328 | 330 | 325 | 54,147 |
| May 29, 2025 | 330 | 328 | 328 | 331 | 328 | 23,314 |
| May 28, 2025 | 330 | 328 | 328 | 333 | 325 | 70,925 |
| May 27, 2025 | 329 | 330 | 330 | 334 | 329 | 16,026 |