362.55
+2.75(+0.76%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 358.3 | 362.55 | 362.55 | 364 | 358.3 | 166,199 |
September 25, 2025 | 361.8 | 359.8 | 359.8 | 362.1 | 359.6 | 72,750 |
September 24, 2025 | 363.8 | 362.9 | 362.9 | 364 | 360 | 77,295 |
September 23, 2025 | 360 | 363 | 363 | 363.7 | 358.6 | 50,226 |
September 22, 2025 | 359.1 | 358.8 | 358.8 | 360 | 356 | 50,663 |
September 19, 2025 | 360.82 | 359.1 | 359.1 | 362.2 | 358.6 | 40,089 |
September 18, 2025 | 364.5 | 359.75 | 359.75 | 364.5 | 358.4 | 85,799 |
September 17, 2025 | 359.7 | 359.6 | 359.6 | 361.4 | 357.52 | 91,558 |
September 16, 2025 | 360.1 | 358.25 | 358.25 | 362.3 | 357.61 | 59,021 |
September 15, 2025 | 357.6 | 357.7 | 357.7 | 359.42 | 356 | 65,556 |
September 12, 2025 | 358 | 356.2 | 356.2 | 358.9 | 355.21 | 58,661 |
September 11, 2025 | 358.6 | 356.75 | 356.75 | 359.1 | 356.1 | 27,227 |
September 10, 2025 | 361.2 | 355.8 | 355.8 | 361.2 | 355.8 | 70,912 |
September 09, 2025 | 361.8 | 359.05 | 359.05 | 361.8 | 359.05 | 60,198 |
September 08, 2025 | 360.2 | 359.4 | 359.4 | 361.2 | 357.04 | 79,235 |
September 05, 2025 | 354.41 | 359.05 | 359.05 | 359.05 | 354.4 | 61,552 |
September 04, 2025 | 352.9 | 355.25 | 355.25 | 356.1 | 352.9 | 40,444 |
September 03, 2025 | 350.98 | 353.3 | 353.3 | 354.2 | 350 | 69,291 |
September 02, 2025 | 359.1 | 351 | 351 | 359.1 | 351 | 41,720 |
September 01, 2025 | 359.6 | 358.75 | 358.75 | 360.6 | 358 | 45,900 |
August 29, 2025 | 359 | 359.8 | 359.8 | 361.4 | 358 | 80,046 |
August 28, 2025 | 361.44 | 360 | 360 | 362.2 | 358.9 | 85,330 |
August 27, 2025 | 360.43 | 361.8 | 361.8 | 363.9 | 360.2 | 51,067 |
August 26, 2025 | 365.8 | 361.65 | 361.65 | 365.8 | 361.1 | 40,131 |
August 22, 2025 | 361.34 | 364.5 | 364.5 | 366.1 | 360.1 | 90,991 |
August 21, 2025 | 364.2 | 361.65 | 361.65 | 365.1 | 359.9 | 109,951 |
August 20, 2025 | 360.9 | 362.7 | 362.7 | 363.8 | 359.5 | 63,462 |
August 19, 2025 | 360.3 | 363.1 | 363.1 | 363.1 | 359.51 | 104,315 |
August 18, 2025 | 360 | 360.35 | 360.35 | 363.9 | 360 | 47,180 |
August 15, 2025 | 363.7 | 361.8 | 361.8 | 365.3 | 360.8 | 42,331 |
August 14, 2025 | 363.2 | 363.2 | 363.2 | 365 | 361.3 | 41,921 |
August 13, 2025 | 364.8 | 363.35 | 363.35 | 364.8 | 361.3 | 21,198 |
August 12, 2025 | 366.61 | 361.8 | 361.8 | 367.9 | 361.8 | 45,875 |
August 11, 2025 | 367.1 | 367.25 | 367.25 | 369.7 | 366.5 | 80,202 |
August 08, 2025 | 370.01 | 367.9 | 367.9 | 370.36 | 367 | 50,365 |
August 07, 2025 | 372.3 | 367.5 | 367.5 | 372.3 | 366.97 | 44,241 |
August 06, 2025 | 368.7 | 370.05 | 370.05 | 371 | 367.7 | 65,462 |
August 05, 2025 | 368.3 | 368.1 | 368.1 | 369.8 | 366.2 | 49,756 |
August 04, 2025 | 365.35 | 366.95 | 366.95 | 368.3 | 364.8 | 72,561 |
August 01, 2025 | 369.3 | 366.2 | 366.2 | 369.3 | 365 | 37,532 |
July 31, 2025 | 368.2 | 368.5 | 368.5 | 370.7 | 367 | 39,513 |
July 30, 2025 | 369.6 | 367.75 | 367.75 | 370.3 | 367 | 32,250 |
July 29, 2025 | 368.83 | 368.15 | 368.15 | 370.8 | 367.2 | 181,955 |
July 28, 2025 | 371.2 | 371.2 | 371.2 | 372.4 | 369.6 | 256,299 |
July 25, 2025 | 369.2 | 369.35 | 369.35 | 372.7 | 367.9 | 37,221 |
July 24, 2025 | 370.4 | 369.1 | 369.1 | 371.2 | 368.14 | 77,730 |
July 23, 2025 | 372.88 | 372.8 | 372.8 | 374.4 | 369.4 | 107,309 |
July 22, 2025 | 372.08 | 372.55 | 372.55 | 374.5 | 371 | 30,492 |
July 21, 2025 | 370.7 | 372 | 372 | 372.54 | 368.9 | 26,974 |
July 18, 2025 | 366.68 | 369.5 | 369.5 | 370.7 | 366.6 | 44,961 |
July 17, 2025 | 371.04 | 367.7 | 367.7 | 371.8 | 367.7 | 147,608 |
July 16, 2025 | 374.7 | 371.9 | 366.26 | 376.1 | 371.9 | 146,807 |
July 15, 2025 | 374.7 | 375.25 | 369.56 | 377.9 | 374.6 | 129,011 |
July 14, 2025 | 376.3 | 374.7 | 369.02 | 376.3 | 374 | 83,879 |
July 11, 2025 | 376.3 | 375.6 | 369.9 | 376.3 | 372.76 | 92,357 |
July 10, 2025 | 380.2 | 375.45 | 369.76 | 380.2 | 374.2 | 38,778 |
July 09, 2025 | 377.4 | 376.6 | 370.89 | 378.8 | 375.9 | 76,458 |
July 08, 2025 | 376.84 | 376.95 | 371.23 | 379 | 374.7 | 126,027 |
July 07, 2025 | 379.5 | 377.8 | 372.07 | 380.8 | 377.7 | 35,428 |
July 04, 2025 | 380.1 | 379 | 373.25 | 380.1 | 377.28 | 22,857 |