395.34
-25.656(-6.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 409 | 418.5 | 418.5 | 430 | 387.64 | 238,300 |
| September 04, 2025 | 441 | 425.25 | 425.25 | 441 | 423.27 | 144,563 |
| September 03, 2025 | 473.5 | 455 | 455 | 473.5 | 448.07 | 114,207 |
| September 02, 2025 | 433.94 | 498.25 | 498.25 | 498.25 | 433.94 | 190,934 |
| September 01, 2025 | 422.5 | 431 | 431 | 436.79 | 422 | 18,533 |
| August 29, 2025 | 420.5 | 435 | 435 | 446 | 417.84 | 249,767 |
| August 28, 2025 | 424 | 426 | 426 | 430.9 | 419 | 66,421 |
| August 27, 2025 | 429 | 430.5 | 430.5 | 435.48 | 429 | 139,286 |
| August 26, 2025 | 450.33 | 435 | 435 | 460.34 | 429.69 | 151,109 |
| August 22, 2025 | 529.48 | 454.25 | 454.25 | 531 | 454.25 | 204,143 |
| August 21, 2025 | 509.12 | 525.5 | 525.5 | 536 | 505 | 39,526 |
| August 20, 2025 | 514.54 | 527.5 | 527.5 | 555.03 | 514.54 | 107,206 |
| August 19, 2025 | 491.5 | 499.5 | 499.5 | 506 | 482 | 187,791 |
| August 18, 2025 | 529.59 | 498.5 | 498.5 | 530 | 491 | 85,713 |
| August 15, 2025 | 520 | 525 | 525 | 533 | 515 | 157,241 |
| August 14, 2025 | 524.58 | 542 | 542 | 552 | 517 | 207,394 |
| August 13, 2025 | 533 | 523 | 523 | 533 | 515 | 196,176 |
| August 12, 2025 | 593 | 543 | 543 | 605.12 | 540 | 404,574 |
| August 11, 2025 | 579 | 586 | 586 | 596.43 | 576 | 93,873 |
| August 08, 2025 | 628.88 | 609 | 609 | 628.88 | 598 | 82,440 |
| August 07, 2025 | 626 | 644.5 | 644.5 | 645 | 603 | 168,717 |
| August 06, 2025 | 663.17 | 648.5 | 648.5 | 687 | 648.5 | 41,936 |
| August 05, 2025 | 640.64 | 705 | 705 | 718.39 | 640 | 128,806 |
| August 04, 2025 | 763 | 703 | 703 | 763 | 692.48 | 85,989 |
| August 01, 2025 | 712.76 | 786.5 | 786.5 | 793.51 | 696 | 327,861 |
| July 31, 2025 | 627.79 | 653 | 653 | 666 | 615 | 62,858 |
| July 30, 2025 | 650 | 661 | 661 | 671 | 636 | 203,404 |
| July 29, 2025 | 622 | 647.5 | 647.5 | 655 | 605 | 87,284 |
| July 28, 2025 | 613.29 | 637.5 | 637.5 | 643 | 613.29 | 48,262 |
| July 25, 2025 | 679 | 679 | 679 | 687 | 675 | 36,117 |
| July 24, 2025 | 670 | 659.5 | 659.5 | 679 | 656 | 108,630 |
| July 23, 2025 | 720 | 734 | 734 | 734 | 703 | 28,051 |
| July 22, 2025 | 753.19 | 762.5 | 762.5 | 783 | 737.78 | 28,118 |
| July 21, 2025 | 740 | 731 | 731 | 754.38 | 725 | 42,777 |
| July 18, 2025 | 764 | 774 | 774 | 776 | 763 | 30,323 |
| July 17, 2025 | 763.48 | 780.5 | 780.5 | 787 | 763.48 | 20,000 |
| July 16, 2025 | 807 | 834 | 834 | 852 | 770 | 70,249 |
| July 15, 2025 | 758 | 776.5 | 776.5 | 788 | 752 | 60,252 |
| July 14, 2025 | 796 | 786 | 786 | 802.95 | 768 | 220,234 |
| July 11, 2025 | 757.47 | 769 | 769 | 800 | 757.47 | 166,781 |
| July 10, 2025 | 761.51 | 753.5 | 753.5 | 768 | 751 | 54,945 |
| July 09, 2025 | 798 | 782.5 | 782.5 | 800 | 771.04 | 99,222 |
| July 08, 2025 | 838 | 832 | 832 | 845.01 | 824.64 | 40,770 |
| July 07, 2025 | 879.99 | 869.5 | 869.5 | 880 | 867 | 8,722 |
| July 04, 2025 | 875 | 889 | 889 | 905.85 | 872 | 87,450 |
| July 03, 2025 | 848.63 | 832 | 832 | 854.47 | 826 | 74,914 |
| July 02, 2025 | 847.98 | 849 | 849 | 885 | 847.98 | 29,480 |
| July 01, 2025 | 879.11 | 850 | 850 | 885 | 848.14 | 21,618 |
| June 30, 2025 | 858.41 | 875.5 | 875.5 | 883 | 847 | 27,521 |
| June 27, 2025 | 869 | 876.5 | 876.5 | 891.85 | 854.92 | 131,864 |
| June 26, 2025 | 892.25 | 878 | 878 | 892.58 | 864.27 | 46,386 |
| June 25, 2025 | 915.95 | 923 | 917.5 | 929 | 894.69 | 88,859 |
| June 24, 2025 | 947.62 | 945 | 945 | 995.18 | 938.25 | 145,425 |
| June 23, 2025 | 1,169.78 | 1,134 | 1,134 | 1,176 | 1,092 | 150,567 |
| June 20, 2025 | 1,137.34 | 1,108 | 1,114 | 1,152 | 1,074 | 105,343 |
| June 19, 2025 | 1,157.43 | 1,233 | 1,233 | 1,244 | 1,156 | 79,563 |
| June 18, 2025 | 1,154 | 1,120 | 1,120 | 1,200 | 1,066 | 117,112 |
| June 17, 2025 | 1,108 | 1,105 | 1,105 | 1,140 | 1,066 | 83,623 |
| June 16, 2025 | 1,118 | 1,034 | 1,034 | 1,130.71 | 1,015.75 | 36,606 |
| June 13, 2025 | 1,215.16 | 1,110 | 1,110 | 1,226.65 | 1,106.3 | 241,742 |