440.50
-0.5(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 439.7 | 441 | 441 | 442.51 | 434.7 | 10.09M |
| September 04, 2025 | 431.4 | 438.8 | 438.8 | 440.37 | 430.5 | 9.85M |
| September 03, 2025 | 423.8 | 431.1 | 431.1 | 431.3 | 420.1 | 11.35M |
| September 02, 2025 | 428.3 | 424.9 | 424.9 | 429.55 | 420.4 | 8.72M |
| September 01, 2025 | 434 | 431 | 431 | 434.5 | 429 | 8.04M |
| August 29, 2025 | 421.9 | 422.7 | 422.7 | 424.5 | 420.5 | 10.65M |
| August 28, 2025 | 428.5 | 422.5 | 422.5 | 428.5 | 417 | 5.3M |
| August 27, 2025 | 432.5 | 427.1 | 427.1 | 432.5 | 424 | 21.26M |
| August 26, 2025 | 427.7 | 432 | 432 | 432.9 | 424.6 | 20.62M |
| August 22, 2025 | 432 | 426.3 | 426.3 | 432.1 | 426.3 | 6.05M |
| August 21, 2025 | 428.3 | 431.5 | 431.5 | 431.5 | 426.8 | 8.37M |
| August 20, 2025 | 424.2 | 427.2 | 427.2 | 427.8 | 422 | 13.99M |
| August 19, 2025 | 417.1 | 422 | 422 | 423.2 | 414.1 | 9.89M |
| August 18, 2025 | 414.4 | 415.6 | 415.6 | 415.6 | 412.34 | 7.71M |
| August 15, 2025 | 415.1 | 413.2 | 413.2 | 415.8 | 411.6 | 8.71M |
| August 14, 2025 | 415.3 | 414.1 | 414.1 | 415.9 | 411.1 | 7.05M |
| August 13, 2025 | 413.1 | 414.6 | 414.6 | 417 | 412.3 | 18.48M |
| August 12, 2025 | 411.9 | 412.8 | 412.8 | 414.91 | 411.3 | 9.87M |
| August 11, 2025 | 409.6 | 411.5 | 411.5 | 412.6 | 408.2 | 19.91M |
| August 08, 2025 | 412.7 | 406.9 | 406.9 | 413.6 | 406.9 | 20.72M |
| August 07, 2025 | 420.6 | 410.9 | 410.9 | 421.3 | 409.4 | 45.38M |
| August 06, 2025 | 422.7 | 421 | 421 | 422.7 | 416.6 | 21.38M |
| August 05, 2025 | 425.2 | 421.8 | 421.8 | 425.9 | 416 | 24.13M |
| August 04, 2025 | 424.3 | 425.3 | 425.3 | 426.8 | 422.76 | 28.44M |
| August 01, 2025 | 425.7 | 424 | 424 | 427 | 423.3 | 13.91M |
| July 31, 2025 | 424.8 | 425.4 | 425.4 | 426.7 | 421.8 | 17.71M |
| July 30, 2025 | 425.6 | 423.6 | 423.6 | 425.8 | 421 | 11.16M |
| July 29, 2025 | 423.1 | 425 | 425 | 425.5 | 419.8 | 11.11M |
| July 28, 2025 | 429.7 | 423.5 | 423.5 | 430 | 421.1 | 6.75M |
| July 25, 2025 | 428.1 | 428.5 | 428.5 | 428.8 | 424.7 | 26.9M |
| July 24, 2025 | 426.4 | 428 | 428 | 431.7 | 426.4 | 14.77M |
| July 23, 2025 | 425.9 | 428 | 428 | 429.8 | 423.2 | 12.08M |
| July 22, 2025 | 423.2 | 426.1 | 426.1 | 428.1 | 422.9 | 21.98M |
| July 21, 2025 | 415.6 | 424.5 | 424.5 | 425.5 | 415.6 | 28.79M |
| July 18, 2025 | 413.2 | 416.2 | 416.2 | 417.8 | 413.2 | 9.15M |
| July 17, 2025 | 408.1 | 412.1 | 412.1 | 412.9 | 408.1 | 11.23M |
| July 16, 2025 | 407 | 407.6 | 407.6 | 411.1 | 406.8 | 12.37M |
| July 15, 2025 | 410.4 | 407.8 | 407.8 | 410.4 | 406.3 | 8.33M |
| July 14, 2025 | 401.9 | 409.8 | 409.8 | 409.8 | 401.3 | 9.91M |
| July 11, 2025 | 401.6 | 401.1 | 401.1 | 404.3 | 398.8 | 7.87M |
| July 10, 2025 | 404.5 | 401.1 | 401.1 | 404.7 | 400 | 12.49M |
| July 09, 2025 | 400.8 | 402.7 | 402.7 | 402.7 | 397.5 | 12.6M |
| July 08, 2025 | 402.3 | 400.1 | 400.1 | 403.9 | 398.15 | 17.54M |
| July 07, 2025 | 406.1 | 404.1 | 404.1 | 407 | 402.6 | 9.53M |
| July 04, 2025 | 405.6 | 405.5 | 405.5 | 406.6 | 402.3 | 15.94M |
| July 03, 2025 | 396.9 | 405 | 405 | 405.4 | 396.61 | 11.33M |
| July 02, 2025 | 406.9 | 395.8 | 395.8 | 407.7 | 393.6 | 26.05M |
| July 01, 2025 | 402 | 406 | 406 | 408 | 401.4 | 12.02M |
| June 30, 2025 | 402.1 | 401.3 | 401.3 | 402.9 | 397.3 | 20.08M |
| June 27, 2025 | 402.3 | 400.9 | 400.9 | 407.9 | 400.8 | 26.73M |
| June 26, 2025 | 401.6 | 402.9 | 402.9 | 405.3 | 400.8 | 12.44M |
| June 25, 2025 | 402.4 | 402.1 | 402.1 | 405.8 | 402 | 21.65M |
| June 24, 2025 | 401.1 | 402.5 | 402.5 | 404 | 397.9 | 21.08M |
| June 23, 2025 | 401.5 | 401.1 | 401.1 | 404.2 | 400.5 | 15.98M |
| June 20, 2025 | 401.6 | 402 | 402 | 405.2 | 401.3 | 32.19M |
| June 19, 2025 | 402 | 402.2 | 402.2 | 404.7 | 400.7 | 14.53M |
| June 18, 2025 | 398.2 | 400.8 | 400.8 | 401.55 | 397.6 | 18.93M |
| June 17, 2025 | 393.6 | 396.2 | 396.2 | 396.2 | 392.35 | 11.49M |
| June 16, 2025 | 396.8 | 394.1 | 394.1 | 397.8 | 394 | 23.15M |
| June 13, 2025 | 387.6 | 398.2 | 398.2 | 399.3 | 386.8 | 15.91M |