398.00
-0.5(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2024 | 386 | 398 | 398 | 404 | 385 | 22.89M |
| July 30, 2024 | 400 | 398.5 | 398.5 | 403 | 389.5 | 3.79M |
| July 29, 2024 | 409 | 409.5 | 394.5 | 414 | 400.3 | 111,817 |
| July 26, 2024 | 410 | 407.5 | 392.57 | 413.5 | 387 | 215,834 |
| July 25, 2024 | 400 | 403.5 | 388.72 | 404.5 | 399 | 215,803 |
| July 24, 2024 | 393.5 | 400.5 | 385.83 | 401 | 390.5 | 340,858 |
| July 23, 2024 | 388 | 396 | 381.49 | 396 | 386.92 | 4.3M |
| July 22, 2024 | 389.5 | 387.5 | 373.31 | 395 | 386.5 | 5.27M |
| July 19, 2024 | 399.5 | 391.5 | 391.5 | 399.5 | 389 | 2.11M |
| July 18, 2024 | 390.5 | 391.5 | 391.5 | 395 | 390 | 3.48M |
| July 17, 2024 | 390.5 | 390.5 | 390.5 | 395 | 380.5 | 460,292 |
| July 16, 2024 | 365 | 387 | 387 | 387 | 365 | 4.29M |
| July 15, 2024 | 373 | 377 | 377 | 380 | 369.26 | 13.23M |
| July 12, 2024 | 357 | 371 | 371 | 371 | 354.5 | 4.54M |
| July 11, 2024 | 353 | 363.5 | 363.5 | 363.5 | 353 | 11.35M |
| July 10, 2024 | 365 | 360 | 360 | 365 | 358.04 | 6.02M |
| July 09, 2024 | 355.9 | 362 | 362 | 363 | 355.9 | 2.41M |
| July 08, 2024 | 365 | 365 | 365 | 365 | 361 | 741,650 |
| July 05, 2024 | 349.5 | 365 | 365 | 365 | 349.5 | 912,084 |
| July 04, 2024 | 353.5 | 361 | 361 | 362.5 | 353.5 | 119,578 |
| July 03, 2024 | 355.5 | 360.5 | 360.5 | 363.2 | 355.5 | 1.35M |
| July 02, 2024 | 360 | 358 | 358 | 362 | 354.5 | 260,944 |
| July 01, 2024 | 363 | 359 | 359 | 363 | 358 | 1.27M |
| June 28, 2024 | 360 | 362.5 | 362.5 | 366.5 | 356 | 1.63M |
| June 27, 2024 | 347 | 350.5 | 350.5 | 357 | 347 | 327,040 |
| June 26, 2024 | 349.5 | 350.5 | 350.5 | 354.5 | 348.5 | 730,770 |
| June 25, 2024 | 353.5 | 350.5 | 350.5 | 355 | 348 | 562,943 |
| June 24, 2024 | 346 | 354 | 354 | 357 | 345.5 | 2.49M |
| June 21, 2024 | 368 | 351 | 351 | 370 | 347 | 1.68M |
| June 20, 2024 | 346 | 357 | 357 | 359 | 346 | 193,587 |
| June 19, 2024 | 354.5 | 357 | 357 | 359.5 | 354.5 | 569,757 |
| June 18, 2024 | 351 | 356 | 356 | 357.74 | 351 | 1.33M |
| June 17, 2024 | 351 | 353 | 353 | 358.02 | 350 | 699,572 |
| June 14, 2024 | 356.5 | 354 | 354 | 357.7 | 354 | 164,192 |
| June 13, 2024 | 361 | 360 | 360 | 361 | 359.5 | 1.25M |
| June 12, 2024 | 356 | 361 | 361 | 365 | 355.7 | 1.24M |
| June 11, 2024 | 352 | 356 | 356 | 359.5 | 352 | 86,842 |
| June 10, 2024 | 364 | 359.5 | 359.5 | 364.5 | 359.5 | 118,200 |
| June 07, 2024 | 362 | 364.5 | 364.5 | 366.5 | 361.5 | 229,130 |
| June 06, 2024 | 364 | 361 | 361 | 368.5 | 358.76 | 553,934 |
| June 05, 2024 | 367 | 363 | 363 | 369.5 | 356 | 132,150 |
| June 04, 2024 | 363.5 | 365 | 365 | 368.5 | 361 | 64,648 |
| June 03, 2024 | 381.5 | 366.5 | 366.5 | 381.5 | 364 | 3.6M |
| May 31, 2024 | 367.5 | 364 | 364 | 369.77 | 361.5 | 1.64M |
| May 30, 2024 | 381.5 | 364.5 | 364.5 | 381.5 | 364.5 | 249,368 |
| May 29, 2024 | 363 | 366 | 366 | 370.5 | 363 | 137,244 |
| May 28, 2024 | 375.5 | 367 | 367 | 375.5 | 365 | 915,830 |
| May 24, 2024 | 379 | 374 | 374 | 379 | 372.5 | 72,220 |
| May 23, 2024 | 380 | 374.5 | 374.5 | 380 | 371.5 | 1.4M |
| May 22, 2024 | 380 | 375 | 375 | 380 | 366 | 139,971 |
| May 21, 2024 | 385 | 376.5 | 376.5 | 385 | 372 | 113,293 |
| May 20, 2024 | 372.1 | 376 | 376 | 379 | 371.08 | 391,884 |
| May 17, 2024 | 385 | 380 | 380 | 385 | 373.21 | 143,001 |
| May 16, 2024 | 390 | 380 | 380 | 390 | 370 | 230,988 |
| May 15, 2024 | 381 | 382.5 | 382.5 | 385 | 380.5 | 1.59M |
| May 14, 2024 | 380 | 381 | 381 | 384 | 380 | 371,606 |
| May 13, 2024 | 384 | 382.5 | 382.5 | 385 | 375 | 228,381 |
| May 10, 2024 | 384 | 382 | 382 | 384.5 | 380 | 634,229 |
| May 09, 2024 | 380.5 | 383 | 383 | 385 | 377.5 | 771,353 |
| May 08, 2024 | 386 | 380.5 | 380.5 | 386 | 379 | 768,357 |