372.10
+1(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 372.4 | 372.1 | 372.1 | 373.15 | 371.6 | 5,315 |
| August 15, 2025 | 371.74 | 371.1 | 371.1 | 371.74 | 371.08 | 168,636 |
| August 14, 2025 | 371.75 | 372.03 | 372.03 | 372.03 | 371.75 | 10,959 |
| August 13, 2025 | 373.05 | 371.4 | 371.4 | 373.05 | 371.05 | 24,565 |
| August 12, 2025 | 374.5 | 372.05 | 372.05 | 374.5 | 372.05 | 28,357 |
| August 11, 2025 | 374.4 | 375.4 | 375.4 | 375.4 | 373.55 | 15,133 |
| August 08, 2025 | 373.9 | 374 | 374 | 374.9 | 373.85 | 816 |
| August 07, 2025 | 376.65 | 374.9 | 374.9 | 376.65 | 374.9 | 14,039 |
| August 06, 2025 | 378.7 | 376.95 | 376.95 | 378.7 | 376.95 | 1,369 |
| August 05, 2025 | 378.92 | 378.28 | 378.28 | 379.15 | 378.28 | 11,858 |
| August 04, 2025 | 378.55 | 378.65 | 378.65 | 379.05 | 377.94 | 11,846 |
| August 01, 2025 | 379.06 | 378.2 | 378.2 | 380.65 | 376.95 | 34,288 |
| July 31, 2025 | 378.5 | 378.75 | 378.75 | 379.83 | 378.5 | 97,565 |
| July 30, 2025 | 375.33 | 377.38 | 377.38 | 377.55 | 375.12 | 46,613 |
| July 29, 2025 | 376.05 | 375.88 | 375.88 | 376.27 | 374.85 | 99,427 |
| July 28, 2025 | 373.3 | 373.45 | 373.45 | 373.61 | 372.6 | 16,979 |
| July 25, 2025 | 372 | 372.58 | 372.58 | 373.35 | 371.5 | 7,054 |
| July 24, 2025 | 369.44 | 370.03 | 370.03 | 370.03 | 369.11 | 17,059 |
| July 23, 2025 | 370.77 | 369.48 | 369.48 | 370.77 | 369.48 | 32,329 |
| July 22, 2025 | 371.15 | 371.6 | 371.6 | 373.3 | 371.15 | 10,075 |
| July 21, 2025 | 372.05 | 371.43 | 371.43 | 373.65 | 371.43 | 46,027 |
| July 18, 2025 | 373.03 | 373.03 | 373.03 | 373.05 | 372.4 | 59,338 |
| July 17, 2025 | 373.54 | 373 | 373 | 374.15 | 373 | 38,069 |
| July 16, 2025 | 373.3 | 371.7 | 371.7 | 373.71 | 371.6 | 46,278 |
| July 15, 2025 | 372.39 | 372.9 | 372.9 | 373.28 | 371.45 | 41,991 |
| July 14, 2025 | 371.54 | 371.58 | 371.58 | 372.3 | 370.3 | 74,140 |
| July 11, 2025 | 369.1 | 369.6 | 369.6 | 369.99 | 368 | 163,074 |
| July 10, 2025 | 366.67 | 368.08 | 368.08 | 368.4 | 366.67 | 73,974 |
| July 09, 2025 | 367.04 | 367.28 | 367.28 | 367.28 | 366.84 | 14,319 |
| July 08, 2025 | 366.09 | 367.9 | 367.9 | 368.19 | 366.09 | 30,075 |
| July 07, 2025 | 365.45 | 365.4 | 365.4 | 367.45 | 365.1 | 28,143 |
| July 04, 2025 | 364.65 | 365.58 | 365.58 | 366 | 364.42 | 18,555 |
| July 03, 2025 | 365.51 | 365.1 | 365.1 | 366.85 | 364.99 | 91,322 |
| July 02, 2025 | 363.7 | 366.48 | 366.48 | 367.13 | 363.7 | 152,583 |
| July 01, 2025 | 363.21 | 363.7 | 363.7 | 363.7 | 362.3 | 10,922 |
| June 30, 2025 | 363.1 | 364.03 | 364.03 | 364.19 | 363.1 | 91,898 |
| June 27, 2025 | 363.5 | 363.53 | 363.53 | 363.53 | 362.64 | 174,650 |
| June 26, 2025 | 362.14 | 363.05 | 363.05 | 363.5 | 362.14 | 14,602 |
| June 25, 2025 | 365.5 | 365.4 | 365.4 | 365.95 | 364.75 | 27,304 |
| June 24, 2025 | 365.73 | 365.13 | 365.13 | 366.1 | 364.73 | 10,877 |
| June 23, 2025 | 370.7 | 369.05 | 369.05 | 371.86 | 369.05 | 37,155 |
| June 20, 2025 | 369.12 | 368.9 | 368.9 | 369.12 | 368.05 | 29,922 |
| June 19, 2025 | 370.2 | 370.25 | 370.25 | 370.7 | 369.91 | 619,112 |
| June 18, 2025 | 369.1 | 368.7 | 368.7 | 369.1 | 368.7 | 2,020 |
| June 17, 2025 | 365.74 | 367.5 | 367.5 | 367.55 | 365.3 | 69,244 |
| June 16, 2025 | 364.49 | 364.68 | 364.68 | 365.45 | 363.86 | 53,272 |
| June 13, 2025 | 365.45 | 364.6 | 364.6 | 367 | 364.6 | 12,479 |
| June 12, 2025 | 364.4 | 364.5 | 364.5 | 365 | 364.39 | 12,894 |
| June 11, 2025 | 367.39 | 365.28 | 365.28 | 367.6 | 365.21 | 63,600 |
| June 10, 2025 | 366.45 | 366.53 | 366.53 | 367.6 | 365.96 | 78,805 |
| June 09, 2025 | 364.73 | 365.23 | 365.23 | 365.7 | 364.51 | 85,228 |
| June 06, 2025 | 365.2 | 365.93 | 365.93 | 366.75 | 365.2 | 149,494 |
| June 05, 2025 | 365.71 | 365.03 | 365.03 | 366.09 | 365.03 | 238,698 |
| June 04, 2025 | 367 | 365.88 | 365.88 | 367.05 | 365.85 | 21,169 |
| June 03, 2025 | 367.08 | 366.95 | 366.95 | 367.89 | 366.77 | 86,832 |
| June 02, 2025 | 366.85 | 366.3 | 366.3 | 368.5 | 366.3 | 5,749 |
| May 30, 2025 | 368.05 | 368.43 | 368.43 | 368.94 | 367.79 | 39,251 |
| May 29, 2025 | 367.71 | 367.25 | 367.25 | 368.25 | 366.25 | 6,518 |
| May 28, 2025 | 367.75 | 368.05 | 368.05 | 368.19 | 366.8 | 20,324 |
| May 27, 2025 | 366.65 | 367.03 | 367.03 | 367.03 | 365.59 | 46,648 |