370.25
-6(-1.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 382 | 370.25 | 370.25 | 386.5 | 369.97 | 126,160 |
| September 25, 2025 | 372 | 376.25 | 376.25 | 397.5 | 368.5 | 118,001 |
| September 24, 2025 | 376 | 380.5 | 380.5 | 380.5 | 368.6 | 107,019 |
| September 23, 2025 | 371 | 371.5 | 371.5 | 377.38 | 363.6 | 80,650 |
| September 22, 2025 | 360.48 | 362 | 362 | 369.21 | 356.73 | 191,950 |
| September 19, 2025 | 349.14 | 364 | 364 | 365.65 | 348 | 258,247 |
| September 18, 2025 | 345.48 | 351.5 | 351.5 | 355 | 332.5 | 139,567 |
| September 17, 2025 | 382 | 369.75 | 369.75 | 387.94 | 367.5 | 146,583 |
| September 16, 2025 | 371 | 379.25 | 379.25 | 379.5 | 369 | 111,710 |
| September 15, 2025 | 359.3 | 360 | 360 | 363.1 | 355 | 50,775 |
| September 12, 2025 | 366.5 | 360.5 | 360.5 | 370.54 | 359.84 | 75,949 |
| September 11, 2025 | 384.5 | 369.99 | 369.99 | 384.5 | 368.62 | 116,916 |
| September 10, 2025 | 392.2 | 383.5 | 383.5 | 395.31 | 378.99 | 236,258 |
| September 09, 2025 | 392.01 | 399.25 | 399.25 | 410.5 | 392.01 | 175,618 |
| September 08, 2025 | 405 | 395 | 395 | 408.5 | 395 | 37,871 |
| 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 |