405.10
+1.6(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 404 | 403.5 | 403.5 | 405 | 397.14 | 16,402 |
| August 15, 2025 | 400 | 401 | 401 | 404 | 396 | 27,805 |
| August 14, 2025 | 392.88 | 399 | 399 | 405 | 392.88 | 76,711 |
| August 13, 2025 | 391.4 | 392.5 | 392.5 | 393 | 387 | 120,591 |
| August 12, 2025 | 383 | 390 | 390 | 391 | 383 | 35,723 |
| August 11, 2025 | 382 | 385 | 385 | 390 | 382 | 33,338 |
| August 08, 2025 | 382.66 | 386 | 386 | 390 | 376 | 31,317 |
| August 07, 2025 | 385.25 | 383 | 383 | 388 | 381.96 | 22,156 |
| August 06, 2025 | 378.32 | 386 | 386 | 387 | 378.32 | 18,300 |
| August 05, 2025 | 371 | 377.5 | 377.5 | 383 | 370 | 55,242 |
| August 04, 2025 | 364.21 | 370 | 370 | 370 | 364.21 | 109,093 |
| August 01, 2025 | 366 | 365.5 | 365.5 | 369 | 363 | 120,728 |
| July 31, 2025 | 364 | 367 | 367 | 369 | 364 | 7,748 |
| July 30, 2025 | 367 | 366 | 366 | 372.79 | 365 | 191,715 |
| July 29, 2025 | 382.33 | 366.5 | 366.5 | 382.33 | 365 | 42,262 |
| July 28, 2025 | 376.8 | 381.5 | 381.5 | 384 | 375 | 37,099 |
| July 25, 2025 | 384 | 375.5 | 375.5 | 384 | 375 | 4,766 |
| July 24, 2025 | 387 | 383.5 | 383.5 | 387 | 382.52 | 14,562 |
| July 23, 2025 | 386 | 383.5 | 383.5 | 388 | 379 | 19,887 |
| July 22, 2025 | 382 | 385.5 | 385.5 | 386 | 381 | 9,805 |
| July 21, 2025 | 381.64 | 381 | 381 | 382 | 376.3 | 15,152 |
| July 18, 2025 | 371.71 | 378.5 | 378.5 | 382 | 370 | 32,136 |
| July 17, 2025 | 370.05 | 372 | 372 | 373 | 370.05 | 5,587 |
| July 16, 2025 | 361.9 | 367 | 367 | 371.35 | 361.9 | 16,517 |
| July 15, 2025 | 366.92 | 365.5 | 365.5 | 369 | 363 | 37,546 |
| July 14, 2025 | 359.68 | 365 | 365 | 370.42 | 358 | 48,268 |
| July 11, 2025 | 357 | 358.5 | 358.5 | 360 | 352 | 24,833 |
| July 10, 2025 | 351.3 | 355 | 355 | 356 | 350 | 70,729 |
| July 09, 2025 | 351 | 352 | 352 | 352 | 349 | 38,733 |
| July 08, 2025 | 344 | 346 | 346 | 351 | 344 | 39,778 |
| July 07, 2025 | 346 | 344 | 344 | 350 | 343 | 49,235 |
| July 04, 2025 | 343.37 | 340 | 340 | 344 | 339.21 | 42,360 |
| July 03, 2025 | 340.03 | 341.5 | 341.5 | 345 | 337.05 | 122,214 |
| July 02, 2025 | 335.92 | 341 | 341 | 351.7 | 334.5 | 103,550 |
| July 01, 2025 | 335.21 | 337 | 337 | 337 | 335 | 66,147 |
| June 30, 2025 | 339 | 338 | 338 | 343 | 336.01 | 104,957 |
| June 27, 2025 | 342 | 342.5 | 342.5 | 343 | 342 | 11,150 |
| June 26, 2025 | 342 | 340.5 | 340.5 | 342 | 338 | 83,927 |
| June 25, 2025 | 344 | 341 | 341 | 344 | 340 | 11,297 |
| June 24, 2025 | 342.67 | 342 | 342 | 345.25 | 342 | 39,746 |
| June 23, 2025 | 340.1 | 344 | 344 | 350 | 340.1 | 20,076 |
| June 20, 2025 | 342 | 343 | 343 | 351 | 342 | 13,200 |
| June 19, 2025 | 346 | 348 | 348 | 351 | 345 | 6,323 |
| June 18, 2025 | 340.04 | 344.5 | 344.5 | 348 | 340.04 | 12,715 |
| June 17, 2025 | 340.13 | 341.5 | 341.5 | 344 | 338 | 18,993 |
| June 16, 2025 | 342 | 344 | 344 | 344 | 340 | 25,581 |
| June 13, 2025 | 344.23 | 338 | 338 | 348 | 338 | 11,516 |
| June 12, 2025 | 340 | 343.5 | 343.5 | 349 | 340 | 10,523 |
| June 11, 2025 | 339.78 | 346 | 346 | 351 | 339.78 | 34,364 |
| June 10, 2025 | 347 | 349 | 349 | 351 | 344.73 | 34,436 |
| June 09, 2025 | 342 | 347 | 347 | 349 | 342 | 24,270 |
| June 06, 2025 | 345.1 | 347 | 347 | 350 | 343 | 24,271 |
| June 05, 2025 | 347.5 | 346 | 346 | 350 | 341.55 | 53,791 |
| June 04, 2025 | 344.53 | 346 | 346 | 350 | 343 | 9,596 |
| June 03, 2025 | 349.4 | 341 | 341 | 350 | 341 | 1,878 |
| June 02, 2025 | 343.86 | 344.5 | 344.5 | 350 | 341 | 21,817 |
| May 30, 2025 | 338 | 344 | 344 | 350 | 336 | 77,121 |
| May 29, 2025 | 335 | 336.5 | 336.5 | 342 | 332.41 | 15,719 |
| May 28, 2025 | 332 | 333.5 | 333.5 | 334 | 326.63 | 11,927 |
| May 27, 2025 | 326 | 330.5 | 330.5 | 334 | 326 | 38,139 |