359.50
+3(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 355 | 359.5 | 359.5 | 364.5 | 355 | 208,293 |
| August 15, 2025 | 369.5 | 356.5 | 356.5 | 369.5 | 355.35 | 192,197 |
| August 14, 2025 | 365 | 361 | 361 | 370 | 355.5 | 158,776 |
| August 13, 2025 | 379.5 | 360 | 360 | 379.5 | 360 | 331,610 |
| August 12, 2025 | 365 | 373 | 373 | 375.5 | 360 | 381,855 |
| August 11, 2025 | 360.29 | 359.5 | 359.5 | 370 | 356.5 | 273,359 |
| August 08, 2025 | 361.1 | 364 | 364 | 365 | 357 | 158,850 |
| August 07, 2025 | 366.5 | 363 | 363 | 379.5 | 356 | 631,684 |
| August 06, 2025 | 365.5 | 360 | 360 | 365.5 | 355 | 239,311 |
| August 05, 2025 | 361.5 | 361.5 | 361.5 | 369 | 356.25 | 280,169 |
| August 04, 2025 | 372.53 | 362.5 | 362.5 | 375 | 361.5 | 242,624 |
| August 01, 2025 | 370.5 | 367.5 | 367.5 | 374.5 | 363.5 | 385,277 |
| July 31, 2025 | 380 | 372.5 | 372.5 | 383 | 370 | 560,971 |
| July 30, 2025 | 380 | 380 | 377 | 383.9 | 368 | 377,390 |
| July 29, 2025 | 366.5 | 370 | 367.08 | 377 | 365 | 263,949 |
| July 28, 2025 | 361.28 | 365 | 362.12 | 374 | 356 | 771,227 |
| July 25, 2025 | 350 | 369 | 366.09 | 369.5 | 350 | 363,470 |
| July 24, 2025 | 352.66 | 364.5 | 361.62 | 365.5 | 352.66 | 302,178 |
| July 23, 2025 | 364 | 355 | 352.2 | 365.5 | 355 | 318,128 |
| July 22, 2025 | 360 | 359 | 356.17 | 374.5 | 354.38 | 400,047 |
| July 21, 2025 | 374.5 | 366 | 363.11 | 374.5 | 360.5 | 193,352 |
| July 18, 2025 | 372.87 | 370 | 367.08 | 375 | 363 | 211,455 |
| July 17, 2025 | 360 | 371 | 368.07 | 373.84 | 360 | 439,238 |
| July 16, 2025 | 382 | 363.5 | 360.63 | 382 | 363.5 | 278,407 |
| July 15, 2025 | 374.5 | 377.5 | 374.52 | 383 | 368 | 1.56M |
| July 14, 2025 | 380 | 374.5 | 371.54 | 380 | 365 | 376,705 |
| July 11, 2025 | 370 | 367.5 | 367.5 | 380.5 | 365.5 | 365,570 |
| July 10, 2025 | 373.5 | 379.5 | 379.5 | 380.5 | 370.67 | 588,556 |
| July 09, 2025 | 376.5 | 371 | 371 | 379.5 | 368.78 | 1.92M |
| July 08, 2025 | 368 | 371 | 371 | 376.5 | 365 | 321,076 |
| July 07, 2025 | 375 | 370 | 370 | 375 | 365 | 288,353 |
| July 04, 2025 | 383.5 | 371 | 371 | 383.5 | 369.96 | 271,763 |
| July 03, 2025 | 375 | 381.5 | 381.5 | 384.5 | 367 | 698,057 |
| July 02, 2025 | 375 | 367.5 | 367.5 | 375 | 364.15 | 498,920 |
| July 01, 2025 | 382.5 | 366.5 | 366.5 | 386 | 365 | 564,038 |
| June 30, 2025 | 387 | 382.5 | 382.5 | 391 | 376 | 846,205 |
| June 27, 2025 | 370 | 389 | 389 | 389 | 309.03 | 1.3M |
| June 26, 2025 | 341 | 370 | 370 | 394 | 329 | 4.6M |
| June 25, 2025 | 305 | 315.5 | 315.5 | 317 | 305 | 426,769 |
| June 24, 2025 | 314.5 | 312.5 | 312.5 | 314.5 | 308 | 308,637 |
| June 23, 2025 | 306.5 | 308 | 308 | 314.5 | 300 | 519,715 |
| June 20, 2025 | 310 | 308.3 | 308 | 314 | 297.5 | 266,521 |
| June 19, 2025 | 309.5 | 308.5 | 308.5 | 309.5 | 304 | 454,527 |
| June 18, 2025 | 305.5 | 307 | 307 | 309.5 | 303.68 | 515,767 |
| June 17, 2025 | 302.37 | 305 | 305 | 309.5 | 299 | 198,819 |
| June 16, 2025 | 310 | 306 | 306 | 310 | 299.5 | 273,615 |
| June 13, 2025 | 310 | 306 | 306 | 310 | 295.52 | 464,963 |
| June 12, 2025 | 302 | 304.5 | 304.5 | 307 | 296.52 | 724,853 |
| June 11, 2025 | 300 | 306 | 306 | 307.5 | 300 | 494,554 |
| June 10, 2025 | 303 | 303.5 | 303.5 | 305 | 300 | 545,227 |
| June 09, 2025 | 295.5 | 301 | 301 | 302.41 | 294 | 611,767 |
| June 06, 2025 | 295 | 295 | 295 | 298.52 | 287.52 | 768,734 |
| June 05, 2025 | 290 | 289 | 289 | 292 | 284.5 | 437,641 |
| June 04, 2025 | 290 | 286 | 286 | 290 | 275.5 | 337,893 |
| June 03, 2025 | 290 | 286 | 286 | 290 | 277.5 | 218,887 |
| June 02, 2025 | 290 | 283 | 283 | 290 | 276 | 415,380 |
| May 30, 2025 | 290 | 289 | 289 | 291.5 | 282.5 | 337,731 |
| May 29, 2025 | 284 | 285.5 | 285.5 | 292 | 281.5 | 188,647 |
| May 28, 2025 | 275 | 280.5 | 280.5 | 286.5 | 275 | 287,816 |
| May 27, 2025 | 277 | 281.5 | 281.5 | 287.5 | 277 | 566,740 |