371.85
+3.8519(+1.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 383.5 | 380.5 | 380.5 | 387.45 | 376.15 | 357,188 |
| July 02, 2025 | 358 | 379.5 | 379.5 | 379.95 | 352 | 468,531 |
| July 01, 2025 | 347.5 | 358 | 358 | 359.5 | 347.5 | 412,657 |
| June 30, 2025 | 350 | 346.5 | 346.5 | 352 | 341 | 152,306 |
| June 27, 2025 | 360 | 344.5 | 344.5 | 360.28 | 341 | 229,534 |
| June 26, 2025 | 370.5 | 351.5 | 351.5 | 373 | 340.5 | 990,401 |
| June 25, 2025 | 360 | 365 | 365 | 366 | 358 | 349,887 |
| June 24, 2025 | 356.5 | 359.5 | 359.5 | 359.5 | 351.02 | 121,507 |
| June 23, 2025 | 358 | 353 | 353 | 359 | 351 | 132,532 |
| June 20, 2025 | 356 | 358.5 | 358.5 | 358.5 | 353 | 126,297 |
| June 19, 2025 | 365 | 356 | 356 | 365.5 | 353.5 | 159,966 |
| June 18, 2025 | 367 | 362.5 | 362.5 | 367 | 355.5 | 171,002 |
| June 17, 2025 | 378 | 362.5 | 362.5 | 378 | 355 | 303,237 |
| June 16, 2025 | 365 | 375.5 | 375.5 | 377 | 364 | 245,208 |
| June 13, 2025 | 360.5 | 363 | 363 | 368 | 355 | 336,465 |
| June 12, 2025 | 375 | 363 | 363 | 375 | 354 | 318,430 |
| June 11, 2025 | 371 | 370.5 | 370.5 | 376.71 | 363 | 441,528 |
| June 10, 2025 | 371 | 370.5 | 370.5 | 374 | 365.31 | 217,996 |
| June 09, 2025 | 376.5 | 370 | 370 | 380 | 363.5 | 213,088 |
| June 06, 2025 | 378 | 372.5 | 372.5 | 386.5 | 372 | 292,917 |
| June 05, 2025 | 388 | 375.5 | 375.5 | 388 | 374.5 | 656,152 |
| June 04, 2025 | 380 | 385 | 385 | 388.66 | 375.03 | 202,787 |
| June 03, 2025 | 375 | 379.5 | 379.5 | 385.83 | 375 | 157,591 |
| June 02, 2025 | 375 | 379.5 | 379.5 | 384.5 | 373.5 | 103,034 |
| May 30, 2025 | 387.5 | 378.5 | 378.5 | 391.5 | 373.5 | 174,923 |
| May 29, 2025 | 387.5 | 385 | 385 | 394.5 | 384 | 62,869 |
| May 28, 2025 | 393 | 389.5 | 389.5 | 398 | 387 | 280,495 |
| May 27, 2025 | 373 | 393 | 393 | 394 | 373 | 357,814 |
| May 23, 2025 | 370 | 372.5 | 372.5 | 372.5 | 363 | 152,554 |