362.00
+3.5(+0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 350 | 358.5 | 358.5 | 364.5 | 350 | 231,150 |
| September 25, 2025 | 356 | 358.5 | 358.5 | 364.5 | 355 | 261,185 |
| September 24, 2025 | 358.89 | 356.5 | 356.5 | 358.89 | 350 | 208,815 |
| September 23, 2025 | 350 | 354 | 354 | 361 | 350 | 204,064 |
| September 22, 2025 | 354 | 353.5 | 353.5 | 360.5 | 351.5 | 324,562 |
| September 19, 2025 | 355 | 356.5 | 356.5 | 360 | 353 | 279,231 |
| September 18, 2025 | 347 | 357.5 | 357.5 | 360.08 | 339.21 | 285,884 |
| September 17, 2025 | 326.93 | 339 | 339 | 343 | 325 | 512,928 |
| September 16, 2025 | 331.36 | 328.5 | 328.5 | 339 | 325.5 | 278,398 |
| September 15, 2025 | 330.16 | 334 | 334 | 339.5 | 326 | 818,644 |
| September 12, 2025 | 337.05 | 333.5 | 333.5 | 337.79 | 330.5 | 188,228 |
| September 11, 2025 | 340 | 334.5 | 334.5 | 340 | 330.5 | 240,762 |
| September 10, 2025 | 331.15 | 332.5 | 332.5 | 339.5 | 327 | 440,951 |
| September 09, 2025 | 335 | 332 | 332 | 341.5 | 328.5 | 340,789 |
| September 08, 2025 | 349 | 337.5 | 337.5 | 349 | 332.5 | 670,931 |
| September 05, 2025 | 333 | 342 | 342 | 347.5 | 333 | 564,760 |
| September 04, 2025 | 330 | 333 | 333 | 340 | 330 | 342,331 |
| September 03, 2025 | 330 | 336.5 | 336.5 | 341 | 330 | 149,390 |
| September 02, 2025 | 345 | 337 | 337 | 346.88 | 334 | 486,269 |
| September 01, 2025 | 353 | 346 | 346 | 357.5 | 340 | 288,102 |
| August 29, 2025 | 342.5 | 347.5 | 347.5 | 358 | 342.5 | 384,385 |
| August 28, 2025 | 342.5 | 352.5 | 352.5 | 353.5 | 342.5 | 281,139 |
| August 27, 2025 | 355 | 348 | 348 | 357.5 | 344.29 | 175,002 |
| August 26, 2025 | 351.86 | 352.5 | 352.5 | 358 | 342.5 | 423,800 |
| August 22, 2025 | 344.5 | 355 | 355 | 355 | 342.5 | 223,248 |
| August 21, 2025 | 360 | 347.5 | 347.5 | 360 | 343.5 | 221,416 |
| August 20, 2025 | 354.5 | 352.5 | 352.5 | 358.3 | 349.5 | 293,896 |
| August 19, 2025 | 355 | 360.5 | 360.5 | 361 | 355 | 216,611 |
| 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 |