337.50
-4.5(-1.32%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |