376.50
-1.5(-0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 384.5 | 376.5 | 376.5 | 385.5 | 364 | 215,111 |
| September 25, 2025 | 388 | 378 | 378 | 389 | 374.5 | 256,164 |
| September 24, 2025 | 374 | 387.5 | 387.5 | 389.5 | 373.5 | 246,945 |
| September 23, 2025 | 382 | 372.5 | 372.5 | 382 | 367 | 123,685 |
| September 22, 2025 | 371 | 374 | 374 | 383.88 | 367 | 223,231 |
| September 19, 2025 | 366 | 366.5 | 366.5 | 372.8 | 363.5 | 118,059 |
| September 18, 2025 | 379 | 367.5 | 367.5 | 379 | 364.39 | 340,011 |
| September 17, 2025 | 368 | 375.5 | 375.5 | 378 | 368 | 153,117 |
| September 16, 2025 | 368 | 368.5 | 368.5 | 375 | 362.87 | 232,735 |
| September 15, 2025 | 370.5 | 367.5 | 367.5 | 376 | 364.52 | 154,696 |
| September 12, 2025 | 366.5 | 370.5 | 370.5 | 372 | 365.5 | 283,043 |
| September 11, 2025 | 391.5 | 366 | 366 | 391.5 | 363 | 636,694 |
| September 10, 2025 | 400.5 | 390.5 | 390.5 | 400.5 | 387 | 85,105 |
| September 09, 2025 | 405 | 394 | 394 | 405 | 393.73 | 205,314 |
| September 08, 2025 | 414 | 394.5 | 394.5 | 416 | 394.5 | 98,967 |
| September 05, 2025 | 402 | 405 | 405 | 412.5 | 396 | 206,221 |
| September 04, 2025 | 402.5 | 402.5 | 402.5 | 404 | 388.5 | 137,570 |
| September 03, 2025 | 390 | 398 | 398 | 400.5 | 390 | 130,671 |
| September 02, 2025 | 394.5 | 392 | 392 | 399.5 | 385 | 177,724 |
| September 01, 2025 | 392.5 | 394.5 | 394.5 | 405.5 | 390 | 151,390 |
| August 29, 2025 | 394 | 390.5 | 390.5 | 394 | 381.5 | 143,540 |
| August 28, 2025 | 404 | 391 | 391 | 405 | 385.78 | 167,087 |
| August 27, 2025 | 415 | 399.5 | 399.5 | 416 | 394.5 | 235,617 |
| August 26, 2025 | 405 | 410 | 410 | 415 | 395.89 | 261,952 |
| August 22, 2025 | 385 | 403 | 403 | 407.5 | 383 | 779,647 |
| August 21, 2025 | 371.19 | 379 | 379 | 381.5 | 365.5 | 204,066 |
| August 20, 2025 | 360 | 366.28 | 366.28 | 370.5 | 351.5 | 280,599 |
| August 19, 2025 | 374 | 361 | 361 | 374 | 354.5 | 247,162 |
| August 18, 2025 | 381 | 368 | 368 | 387.5 | 364 | 254,099 |
| August 15, 2025 | 386.5 | 384.5 | 384.5 | 386.5 | 377 | 184,278 |
| August 14, 2025 | 389 | 377.5 | 377.5 | 389 | 376.5 | 163,059 |
| August 13, 2025 | 392 | 386 | 386 | 396.17 | 381 | 123,387 |
| August 12, 2025 | 386 | 393.5 | 393.5 | 393.5 | 383.5 | 45,174 |
| August 11, 2025 | 388 | 386 | 386 | 393 | 384 | 225,861 |
| August 08, 2025 | 406.5 | 391 | 391 | 413 | 365.5 | 674,335 |
| August 07, 2025 | 418.5 | 406.5 | 406.5 | 418.5 | 402.5 | 145,932 |
| August 06, 2025 | 410 | 412.5 | 412.5 | 412.5 | 401 | 124,161 |
| August 05, 2025 | 400 | 405.5 | 405.5 | 410 | 397 | 195,160 |
| August 04, 2025 | 389.5 | 397.5 | 397.5 | 399.99 | 384 | 173,253 |
| August 01, 2025 | 397.5 | 386.5 | 386.5 | 397.5 | 383 | 216,764 |
| July 31, 2025 | 392 | 391 | 391 | 402.5 | 386.5 | 292,137 |
| July 30, 2025 | 408 | 403 | 403 | 408 | 393.5 | 239,415 |
| July 29, 2025 | 399.5 | 402.5 | 402.5 | 402.5 | 391.5 | 145,848 |
| July 28, 2025 | 408 | 400.5 | 400.5 | 409 | 389 | 272,309 |
| July 25, 2025 | 414 | 406.5 | 406.5 | 415 | 393.5 | 738,918 |
| July 24, 2025 | 428 | 413 | 413 | 430 | 408 | 195,436 |
| July 23, 2025 | 438.5 | 428.5 | 428.5 | 443 | 421 | 324,646 |
| July 22, 2025 | 425 | 438 | 438 | 438 | 422 | 579,854 |
| July 21, 2025 | 412 | 415 | 415 | 429.5 | 412 | 522,715 |
| July 18, 2025 | 407 | 409.5 | 409.5 | 414.08 | 404.5 | 398,821 |
| July 17, 2025 | 411 | 404 | 404 | 416 | 393 | 287,200 |
| July 16, 2025 | 403.5 | 409.5 | 409.5 | 409.5 | 397 | 205,207 |
| July 15, 2025 | 402.5 | 405 | 405 | 409 | 390.5 | 152,361 |
| July 14, 2025 | 409.5 | 400 | 400 | 410.12 | 395.5 | 244,341 |
| July 11, 2025 | 401.5 | 405 | 405 | 408 | 393.81 | 481,154 |
| July 10, 2025 | 376.5 | 395.5 | 395.5 | 402.5 | 370 | 1.08M |
| July 09, 2025 | 364 | 369 | 369 | 373 | 352 | 563,693 |
| July 08, 2025 | 359 | 359.5 | 359.5 | 364 | 355 | 259,813 |
| July 07, 2025 | 372.5 | 352 | 352 | 372.5 | 348 | 314,817 |
| July 04, 2025 | 380.5 | 373.5 | 373.5 | 381.5 | 366.5 | 84,738 |