440.00
-5.5(-1.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 447.5 | 440 | 440 | 450 | 434.5 | 11,621 |
| August 15, 2025 | 447.78 | 440 | 440 | 447.78 | 428 | 5,579 |
| August 14, 2025 | 452.5 | 440 | 440 | 452.5 | 431 | 6,662 |
| August 13, 2025 | 449.6 | 448 | 448 | 452.8 | 441.6 | 5,787 |
| August 12, 2025 | 459.9 | 448 | 448 | 459.9 | 448 | 10,611 |
| August 11, 2025 | 439 | 455 | 455 | 470 | 439 | 36,647 |
| August 08, 2025 | 437 | 432 | 432 | 437 | 432 | 187,182 |
| August 07, 2025 | 428.7 | 437 | 437 | 444 | 425 | 14,232 |
| August 06, 2025 | 420.1 | 425 | 425 | 425 | 420.1 | 1,800 |
| August 05, 2025 | 420.1 | 425 | 425 | 425 | 420.1 | 632 |
| August 04, 2025 | 420.1 | 425 | 425 | 425 | 420.1 | 740 |
| August 01, 2025 | 429.9 | 425 | 425 | 429.9 | 420.1 | 642 |
| July 31, 2025 | 430.5 | 425 | 425 | 430.5 | 421.5 | 13,498 |
| July 30, 2025 | 446 | 430 | 430 | 446 | 425.5 | 18,945 |
| July 29, 2025 | 440.44 | 440 | 440 | 440.44 | 440 | 1,486 |
| July 28, 2025 | 446 | 440 | 440 | 446 | 440 | 1,003 |
| July 25, 2025 | 440 | 440 | 440 | 447.94 | 440 | 13,787 |
| July 24, 2025 | 439.9 | 450 | 450 | 454 | 439.9 | 19,169 |
| July 23, 2025 | 429.5 | 422 | 422 | 434 | 422 | 6,320 |
| July 22, 2025 | 437.5 | 420 | 420 | 437.5 | 420 | 272 |
| July 21, 2025 | 437.5 | 425 | 425 | 437.5 | 425 | 200 |
| July 18, 2025 | 421.11 | 425 | 425 | 437.9 | 421.11 | 30,620 |
| July 17, 2025 | 416 | 425 | 425 | 430 | 416 | 9,900 |
| July 16, 2025 | 415 | 420 | 420 | 434.9 | 415 | 26,887 |
| July 15, 2025 | 403.2 | 405 | 405 | 407.45 | 397 | 16,605 |
| July 14, 2025 | 395.56 | 405 | 405 | 405 | 395.56 | 78,809 |
| July 11, 2025 | 407.4 | 405 | 405 | 418 | 390 | 33,838 |
| July 10, 2025 | 395.56 | 405 | 405 | 413 | 395.56 | 8,841 |
| July 09, 2025 | 426 | 390 | 390 | 426 | 363.67 | 128,845 |
| July 08, 2025 | 444 | 433 | 433 | 457 | 430 | 18,753 |
| July 07, 2025 | 450 | 455 | 455 | 460 | 443.3 | 7,892 |
| July 04, 2025 | 425.6 | 445 | 445 | 450 | 415.55 | 74,225 |
| July 03, 2025 | 415 | 426 | 426 | 426 | 414 | 137,567 |
| July 02, 2025 | 413 | 425 | 425 | 434.5 | 413 | 20,294 |
| July 01, 2025 | 427 | 425 | 425 | 427 | 425 | 21,228 |
| June 30, 2025 | 416.66 | 425 | 425 | 440 | 413 | 3,019 |
| June 27, 2025 | 435 | 425 | 425 | 435 | 411 | 89,863 |
| June 26, 2025 | 417.56 | 425 | 425 | 428.8 | 410.63 | 28,314 |
| June 25, 2025 | 416.21 | 425 | 425 | 432.5 | 416.21 | 13,369 |
| June 24, 2025 | 431 | 425 | 425 | 431 | 425 | 2,000 |
| June 23, 2025 | 434 | 425 | 425 | 434 | 415.26 | 5,274 |
| June 20, 2025 | 413.63 | 425 | 425 | 437 | 413.63 | 8,522 |
| June 19, 2025 | 413 | 425 | 425 | 425 | 413 | 2,428 |
| June 18, 2025 | 430 | 425 | 425 | 430 | 413 | 3,595 |
| June 17, 2025 | 418 | 415 | 415 | 420 | 411 | 11,363 |
| June 16, 2025 | 422 | 415 | 415 | 430 | 410.2 | 23,575 |
| June 13, 2025 | 435 | 430 | 430 | 435 | 410 | 43,845 |
| June 12, 2025 | 413.5 | 430 | 430 | 430 | 407.02 | 32,602 |
| June 11, 2025 | 410 | 410 | 410 | 416 | 400 | 67,623 |
| June 10, 2025 | 426 | 400 | 410 | 437.9 | 400 | 43,000 |
| June 09, 2025 | 424.13 | 430 | 430 | 438 | 424 | 14,644 |
| June 06, 2025 | 433.5 | 430 | 430 | 439 | 427.5 | 15,743 |
| June 05, 2025 | 424.5 | 430 | 430 | 445 | 420 | 21,931 |
| June 04, 2025 | 442.9 | 425 | 425 | 442.9 | 420 | 9,059 |
| June 03, 2025 | 440.4 | 450 | 450 | 450 | 440.4 | 1,841 |
| June 02, 2025 | 442 | 450 | 450 | 450 | 440 | 10,508 |
| May 30, 2025 | 454.6 | 450 | 450 | 454.6 | 447 | 6,897 |
| May 29, 2025 | 446 | 450 | 450 | 455 | 446 | 7,459 |
| May 28, 2025 | 450 | 455 | 455 | 463.4 | 450 | 2,758 |
| May 27, 2025 | 467 | 455 | 455 | 467 | 441 | 4,580 |