432.05
+0.075(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 431.52 | 432.05 | 432.05 | 432.05 | 431.52 | 1,534 |
| August 15, 2025 | 432.2 | 431.98 | 431.98 | 432.2 | 431.98 | 6,198 |
| August 14, 2025 | 430.84 | 430.7 | 430.7 | 431.07 | 430.7 | 30 |
| August 13, 2025 | 432.02 | 432.23 | 432.23 | 432.23 | 432.02 | 8,138 |
| August 12, 2025 | 432.3 | 432.6 | 432.6 | 432.6 | 432.3 | 36 |
| August 11, 2025 | 433.1 | 432.88 | 432.88 | 433.5 | 432.81 | 6,987 |
| August 08, 2025 | 433.96 | 433.78 | 433.78 | 434.04 | 433.78 | 6,048 |
| August 07, 2025 | 437.29 | 433.98 | 433.98 | 437.29 | 433.68 | 52,058 |
| August 06, 2025 | 436 | 436.45 | 436.45 | 436.45 | 436 | 10,730 |
| August 05, 2025 | 434.86 | 435.85 | 435.85 | 435.85 | 434.79 | 7,435 |
| August 04, 2025 | 435.51 | 436 | 436 | 436 | 435.23 | 1,947 |
| August 01, 2025 | 434.81 | 435.65 | 435.65 | 435.75 | 434.81 | 546 |
| July 31, 2025 | 432.74 | 432.53 | 432.53 | 432.85 | 432.53 | 20 |
| July 30, 2025 | 431.93 | 432.1 | 432.1 | 432.3 | 431.93 | 44,720 |
| July 29, 2025 | 432.93 | 432.58 | 432.58 | 432.93 | 432.58 | 2,305 |
| July 28, 2025 | 437.8 | 433.8 | 433.8 | 437.8 | 433.8 | 1,910 |
| July 25, 2025 | 435.59 | 436.78 | 436.78 | 436.78 | 435.59 | 5,923 |
| July 24, 2025 | 433.94 | 434.9 | 434.9 | 434.9 | 433.94 | 8,356 |
| July 23, 2025 | 433.14 | 432.9 | 432.9 | 433.14 | 432.72 | 6,182 |
| July 22, 2025 | 434.13 | 434.6 | 434.6 | 434.6 | 433.85 | 2,330 |
| July 21, 2025 | 433.1 | 433.75 | 433.75 | 433.75 | 432.73 | 54,151 |
| July 18, 2025 | 432.48 | 433.33 | 433.33 | 433.33 | 432.48 | 1,016 |
| July 17, 2025 | 431.85 | 431.85 | 431.85 | 431.95 | 431.85 | 20,134 |
| July 16, 2025 | 432.27 | 433.92 | 433.92 | 433.92 | 432.27 | 2,339 |
| July 15, 2025 | 433.9 | 433.33 | 433.33 | 433.95 | 433.33 | 53,857 |
| July 14, 2025 | 432.82 | 434.08 | 434.08 | 434.08 | 432.82 | 1,837 |
| July 11, 2025 | 431.25 | 432.53 | 432.53 | 432.53 | 431.25 | 1,768 |
| July 10, 2025 | 430.91 | 430.13 | 430.13 | 431.28 | 430.13 | 13,226 |
| July 09, 2025 | 430.35 | 430.5 | 430.5 | 430.5 | 430.26 | 332 |
| July 08, 2025 | 430.98 | 431.08 | 431.08 | 431.75 | 430.98 | 131 |
| July 07, 2025 | 431.59 | 429.93 | 429.93 | 431.59 | 429.93 | 19,007 |
| July 04, 2025 | 430.64 | 431.68 | 431.68 | 431.72 | 430.64 | 800 |
| July 03, 2025 | 431.31 | 430.4 | 430.4 | 431.4 | 430.35 | 1,006 |
| July 02, 2025 | 428.93 | 432.1 | 432.1 | 432.14 | 428.93 | 900 |
| July 01, 2025 | 429.2 | 428.83 | 428.83 | 429.2 | 428.79 | 25,273 |
| June 30, 2025 | 427.77 | 427.78 | 427.78 | 427.78 | 427.77 | 43,149 |
| June 27, 2025 | 426.41 | 426.25 | 426.25 | 426.68 | 426.25 | 4,370 |
| June 26, 2025 | 425.62 | 424.93 | 424.93 | 425.62 | 424.93 | 1,070 |
| June 25, 2025 | 425.05 | 425.58 | 425.58 | 425.58 | 425.05 | 7,473 |
| June 24, 2025 | 424.74 | 425.43 | 425.43 | 425.43 | 424.74 | 2,164 |
| June 23, 2025 | 426.35 | 426.33 | 426.33 | 426.88 | 426.33 | 3,799 |
| June 20, 2025 | 425.75 | 426.25 | 426.25 | 426.25 | 425.75 | 95,041 |
| June 19, 2025 | 426.17 | 425.25 | 425.25 | 426.17 | 425.25 | 200,454 |
| June 18, 2025 | 426.05 | 426.25 | 426.25 | 426.25 | 425.75 | 54,860 |
| June 17, 2025 | 424.71 | 425.1 | 425.1 | 425.1 | 424.71 | 1,860 |
| June 16, 2025 | 424.08 | 424.68 | 424.68 | 425.24 | 424.08 | 2,813 |
| June 13, 2025 | 423.56 | 423.53 | 423.53 | 424.05 | 422.85 | 162 |
| June 12, 2025 | 424.55 | 424.45 | 424.45 | 425.1 | 424.39 | 20,583 |
| June 11, 2025 | 422.1 | 422.35 | 422.35 | 422.55 | 422.1 | 2,513 |
| June 10, 2025 | 421.04 | 420.83 | 420.83 | 421.25 | 420.83 | 13,126 |
| June 09, 2025 | 419.4 | 419.13 | 419.13 | 419.45 | 419.11 | 3,627 |
| June 06, 2025 | 419.8 | 419.1 | 419.1 | 419.8 | 419.1 | 245 |
| June 05, 2025 | 419.98 | 418.9 | 418.9 | 419.98 | 418.9 | 3,597 |
| June 04, 2025 | 419.19 | 419.13 | 419.13 | 419.19 | 419.1 | 47,618 |
| June 03, 2025 | 420.59 | 418.93 | 418.93 | 420.59 | 418.92 | 50,643 |
| June 02, 2025 | 419.85 | 419.8 | 419.8 | 420.28 | 419.76 | 1,997 |
| May 30, 2025 | 418.4 | 419 | 419 | 419 | 418.4 | 10,004 |
| May 29, 2025 | 416.85 | 419 | 419 | 419 | 416.08 | 2,613 |
| May 28, 2025 | 417.2 | 416.93 | 416.93 | 417.44 | 416.74 | 30,785 |
| May 27, 2025 | 417.2 | 417.13 | 417.13 | 417.4 | 416.85 | 22M |