343.50
+1.5(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 342.36 | 343.5 | 343.5 | 345 | 341 | 376,977 |
| September 05, 2025 | 342.49 | 342 | 342 | 345 | 341 | 651,175 |
| September 04, 2025 | 336.48 | 342.5 | 342.5 | 342.5 | 335.5 | 494,603 |
| September 03, 2025 | 335.5 | 336 | 336 | 339 | 334 | 814,582 |
| September 02, 2025 | 341 | 335 | 335 | 341.5 | 334 | 637,774 |
| September 01, 2025 | 342.12 | 341 | 341 | 342.5 | 340 | 400,420 |
| August 29, 2025 | 342.98 | 341 | 341 | 343.5 | 339.5 | 864,286 |
| August 28, 2025 | 342.57 | 342 | 342 | 345 | 341 | 568,173 |
| August 27, 2025 | 346 | 342 | 342 | 347.5 | 342 | 977,754 |
| August 26, 2025 | 347.5 | 345 | 345 | 348 | 344 | 981,974 |
| August 22, 2025 | 344.88 | 349 | 349 | 350 | 343.82 | 820,926 |
| August 21, 2025 | 343.5 | 343 | 343 | 344 | 341.5 | 740,833 |
| August 20, 2025 | 345.77 | 346 | 342.25 | 347.5 | 343 | 937,306 |
| August 19, 2025 | 344.5 | 345.5 | 341.76 | 347.5 | 342.5 | 1.76M |
| August 18, 2025 | 342.5 | 344.5 | 344.5 | 344.5 | 341 | 750,106 |
| August 15, 2025 | 342.67 | 343.5 | 343.5 | 345.89 | 341.65 | 1.09M |
| August 14, 2025 | 339.75 | 342.5 | 342.5 | 343 | 339.5 | 645,568 |
| August 13, 2025 | 339.5 | 339.5 | 339.5 | 341.5 | 338 | 923,689 |
| August 12, 2025 | 338 | 339 | 339 | 339.84 | 336 | 643,509 |
| August 11, 2025 | 334 | 338 | 338 | 338 | 333 | 811,596 |
| August 08, 2025 | 332 | 335.5 | 335.5 | 335.5 | 330.64 | 527,222 |
| August 07, 2025 | 331 | 331.5 | 331.5 | 333.5 | 329 | 559,707 |
| August 06, 2025 | 333.8 | 331 | 331 | 334.55 | 329.15 | 1.44M |
| August 05, 2025 | 336.5 | 332.5 | 332.5 | 337.24 | 332 | 2.55M |
| August 04, 2025 | 333.5 | 333.5 | 333.5 | 336.25 | 330.5 | 1.26M |
| August 01, 2025 | 334 | 332 | 332 | 336 | 329 | 722,942 |
| July 31, 2025 | 338.04 | 333.5 | 333.5 | 341 | 333.5 | 673,034 |
| July 30, 2025 | 338.18 | 334.5 | 334.5 | 341 | 334.5 | 1.1M |
| July 29, 2025 | 341.76 | 340 | 340 | 343 | 338.5 | 350,877 |
| July 28, 2025 | 346 | 338 | 338 | 347 | 338 | 1.01M |
| July 25, 2025 | 342.67 | 343 | 343 | 344 | 341.5 | 749,759 |
| July 24, 2025 | 337 | 343 | 343 | 343 | 335 | 641,590 |
| July 23, 2025 | 335 | 336.5 | 336.5 | 337.5 | 334.5 | 1.13M |
| July 22, 2025 | 332 | 333.5 | 333.5 | 334.2 | 329 | 1.32M |
| July 21, 2025 | 328.9 | 332 | 332 | 332 | 328.9 | 437,346 |
| July 18, 2025 | 327.4 | 328.5 | 328.5 | 330 | 326.5 | 523,393 |
| July 17, 2025 | 328.5 | 326 | 326 | 328.5 | 324.5 | 373,755 |
| July 16, 2025 | 326.88 | 326 | 326 | 328.5 | 325.5 | 694,023 |
| July 15, 2025 | 328.45 | 327 | 327 | 330 | 326 | 648,753 |
| July 14, 2025 | 324.5 | 327.5 | 327.5 | 328.5 | 324.5 | 481,676 |
| July 11, 2025 | 327.1 | 327.5 | 327.5 | 327.5 | 324 | 1.08M |
| July 10, 2025 | 324 | 327 | 327 | 327.5 | 323.5 | 756,894 |
| July 09, 2025 | 324.63 | 322 | 322 | 324.97 | 322 | 437,429 |
| July 08, 2025 | 321.65 | 322 | 322 | 323 | 319 | 771,714 |
| July 07, 2025 | 321.5 | 320.5 | 320.5 | 324.5 | 320.5 | 715,268 |
| July 04, 2025 | 322.43 | 321.5 | 321.5 | 323 | 321 | 388,745 |
| July 03, 2025 | 320.9 | 323.5 | 323.5 | 324.5 | 320.5 | 1.4M |
| July 02, 2025 | 320.93 | 320 | 320 | 322.8 | 319 | 474,755 |
| July 01, 2025 | 318.95 | 320.5 | 320.5 | 321 | 317.5 | 917,911 |
| June 30, 2025 | 319.5 | 319 | 319 | 321.58 | 317 | 542,865 |
| June 27, 2025 | 316 | 320 | 320 | 320.5 | 315.65 | 691,973 |
| June 26, 2025 | 315.15 | 316 | 316 | 316.37 | 313.5 | 511,034 |
| June 25, 2025 | 316 | 314 | 314 | 316 | 313 | 671,827 |
| June 24, 2025 | 316 | 314 | 314 | 318 | 314 | 555,322 |
| June 23, 2025 | 315.5 | 313 | 313 | 315.5 | 311.75 | 662,438 |
| June 20, 2025 | 316.5 | 314.5 | 314.5 | 317.5 | 314.5 | 843,961 |
| June 19, 2025 | 317.18 | 315 | 315 | 318 | 315 | 434,941 |
| June 18, 2025 | 317 | 317.5 | 317.5 | 319 | 316.5 | 655,688 |
| June 17, 2025 | 317.5 | 317.5 | 317.5 | 318.5 | 315.3 | 765,903 |
| June 16, 2025 | 317.5 | 319 | 319 | 319.5 | 316 | 627,228 |