420.25
-2.25(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 420 | 422.5 | 422.5 | 430 | 410 | 45,223 |
| September 04, 2025 | 400 | 420 | 420 | 427.9 | 398 | 55,560 |
| September 03, 2025 | 400 | 400 | 400 | 410 | 390 | 126,157 |
| September 02, 2025 | 400 | 400 | 400 | 410 | 391 | 69,894 |
| September 01, 2025 | 386.5 | 400 | 400 | 405 | 380 | 90,559 |
| August 29, 2025 | 374.62 | 385 | 385 | 390 | 365 | 50,910 |
| August 28, 2025 | 371 | 375 | 375 | 384 | 367 | 15,406 |
| August 27, 2025 | 380 | 375 | 375 | 392 | 360 | 154,703 |
| August 26, 2025 | 365 | 360 | 360 | 375 | 350 | 12,053 |
| August 22, 2025 | 365 | 362.5 | 362.5 | 375 | 356.5 | 13,197 |
| August 21, 2025 | 365 | 367.5 | 367.5 | 370 | 360 | 15,134 |
| August 20, 2025 | 360 | 365 | 365 | 375 | 360 | 16,717 |
| August 19, 2025 | 368.5 | 367.5 | 367.5 | 372 | 365 | 27,169 |
| August 18, 2025 | 347.5 | 365 | 365 | 370 | 345 | 18,992 |
| August 15, 2025 | 361 | 352.5 | 352.5 | 370 | 347.5 | 13,925 |
| August 14, 2025 | 345 | 365 | 365 | 368 | 340 | 95,559 |
| August 13, 2025 | 354 | 350 | 350 | 360.4 | 350 | 205,343 |
| August 12, 2025 | 370 | 360 | 360 | 370 | 350 | 42,346 |
| August 11, 2025 | 360 | 365 | 365 | 380 | 360 | 19,141 |
| August 08, 2025 | 392 | 377.5 | 377.5 | 400 | 365 | 30,394 |
| August 07, 2025 | 374 | 390 | 390 | 394.9 | 365 | 38,068 |
| August 06, 2025 | 358 | 367.5 | 367.5 | 375 | 347 | 36,425 |
| August 05, 2025 | 343 | 350 | 350 | 360 | 340 | 130,130 |
| August 04, 2025 | 364 | 365 | 365 | 370 | 340 | 36,073 |
| August 01, 2025 | 372 | 365 | 365 | 390 | 360 | 26,360 |
| July 31, 2025 | 394 | 380 | 380 | 410 | 380 | 17,721 |
| July 30, 2025 | 403.5 | 390 | 390 | 420 | 390 | 8,056 |
| July 29, 2025 | 416 | 405 | 405 | 420 | 390 | 67,196 |
| July 28, 2025 | 420.5 | 415 | 415 | 426.5 | 410 | 36,955 |
| July 25, 2025 | 421.5 | 420 | 420 | 430 | 410 | 33,022 |
| July 24, 2025 | 421.5 | 420 | 420 | 429 | 410 | 13,225 |
| July 23, 2025 | 420 | 420 | 420 | 430 | 400 | 57,290 |
| July 22, 2025 | 405 | 410 | 410 | 420 | 400 | 21,068 |
| July 21, 2025 | 409 | 420 | 420 | 420 | 390 | 30,373 |
| July 18, 2025 | 400 | 400 | 400 | 410 | 390 | 38,684 |
| July 17, 2025 | 396 | 400 | 400 | 410 | 394 | 18,035 |
| July 16, 2025 | 410 | 400 | 400 | 410 | 390 | 11,587 |
| July 15, 2025 | 392.8 | 390 | 390 | 405 | 370 | 76,005 |
| July 14, 2025 | 391 | 393 | 393 | 410 | 380 | 56,238 |
| July 11, 2025 | 406.5 | 390 | 390 | 410 | 390 | 47,408 |
| July 10, 2025 | 413.25 | 405 | 405 | 430 | 400 | 56,304 |
| July 09, 2025 | 417 | 420 | 420 | 450 | 410 | 29,186 |
| July 08, 2025 | 409 | 410 | 410 | 430 | 400 | 94,100 |
| July 07, 2025 | 430 | 407.5 | 407.5 | 430 | 400 | 53,523 |
| July 04, 2025 | 414 | 415 | 415 | 424 | 400 | 58,034 |
| July 03, 2025 | 420.1 | 410 | 410 | 430 | 401.1 | 37,179 |
| July 02, 2025 | 433.65 | 425 | 425 | 440 | 420 | 33,278 |
| July 01, 2025 | 447.5 | 440 | 440 | 455 | 430 | 59,147 |
| June 30, 2025 | 448.5 | 450 | 450 | 460 | 430 | 20,696 |
| June 27, 2025 | 455 | 440 | 440 | 460 | 430 | 78,920 |
| June 26, 2025 | 456 | 450 | 450 | 460 | 440 | 239,193 |
| June 25, 2025 | 439 | 450 | 450 | 460 | 420 | 293,486 |
| June 24, 2025 | 436 | 430 | 430 | 440 | 412 | 44,861 |
| June 23, 2025 | 420 | 430 | 430 | 439.8 | 420 | 61,936 |
| June 20, 2025 | 470 | 420.1 | 425 | 470 | 420 | 60,727 |
| June 19, 2025 | 463 | 455 | 455 | 470 | 440 | 70,846 |
| June 18, 2025 | 460.2 | 460 | 460 | 470 | 451 | 136,783 |
| June 17, 2025 | 470.5 | 470 | 470 | 478 | 462 | 91,408 |
| June 16, 2025 | 471 | 475 | 475 | 490 | 470 | 47,450 |
| June 13, 2025 | 480 | 480 | 480 | 485 | 470 | 65,434 |