384.60
+3(+0.79%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 380 | 381.6 | 381.6 | 383.8 | 378 | 278,043 |
September 04, 2025 | 380 | 379.8 | 379.8 | 380 | 372.8 | 255,993 |
September 03, 2025 | 356.6 | 373 | 373 | 374 | 356.6 | 291,558 |
September 02, 2025 | 370.4 | 365.4 | 365.4 | 372.6 | 363.2 | 577,562 |
September 01, 2025 | 382 | 372.4 | 372.4 | 382.2 | 370.4 | 144,267 |
August 29, 2025 | 373.6 | 373.8 | 373.8 | 376.6 | 372 | 264,896 |
August 28, 2025 | 372.2 | 374.8 | 374.8 | 376.8 | 371 | 250,474 |
August 27, 2025 | 367.43 | 369 | 369 | 369.8 | 362.4 | 240,500 |
August 26, 2025 | 367.4 | 367.2 | 367.2 | 371.56 | 366.8 | 355,535 |
August 22, 2025 | 361.8 | 372.4 | 372.4 | 372.6 | 361.8 | 219,251 |
August 21, 2025 | 363 | 362.2 | 362.2 | 364 | 361.2 | 144,856 |
August 20, 2025 | 359.6 | 361.4 | 361.4 | 362.2 | 356.8 | 171,988 |
August 19, 2025 | 359.2 | 360.4 | 360.4 | 361.8 | 358 | 211,980 |
August 18, 2025 | 357.6 | 355.8 | 355.8 | 362.8 | 353.8 | 57,129 |
August 15, 2025 | 358.2 | 356.6 | 356.6 | 359.8 | 356.6 | 184,895 |
August 14, 2025 | 354.4 | 355 | 355 | 358.8 | 352.2 | 259,517 |
August 13, 2025 | 369 | 363.2 | 356.1 | 369 | 363.2 | 238,103 |
August 12, 2025 | 355.6 | 362.4 | 355.32 | 365.8 | 355.6 | 213,737 |
August 11, 2025 | 361.4 | 355 | 348.06 | 361.4 | 353 | 145,487 |
August 08, 2025 | 356.2 | 358.4 | 351.39 | 361 | 351.2 | 215,218 |
August 07, 2025 | 353 | 358 | 358 | 370.8 | 353 | 357,029 |
August 06, 2025 | 360.6 | 360.2 | 360.2 | 371.8 | 354.6 | 510,136 |
August 05, 2025 | 351.2 | 354.8 | 354.8 | 356.8 | 350.6 | 239,373 |
August 04, 2025 | 358.6 | 351.2 | 351.2 | 358.6 | 346.6 | 129,212 |
August 01, 2025 | 349.4 | 350.2 | 350.2 | 358 | 349.2 | 204,280 |
July 31, 2025 | 358.99 | 356.4 | 356.4 | 361 | 356.4 | 185,783 |
July 30, 2025 | 361.8 | 357.4 | 357.4 | 361.8 | 352.4 | 136,397 |
July 29, 2025 | 356.6 | 353.2 | 353.2 | 356.8 | 351.8 | 240,713 |
July 28, 2025 | 349 | 353.8 | 353.8 | 360.8 | 349 | 291,202 |
July 25, 2025 | 366.2 | 354.8 | 354.8 | 366.8 | 353.6 | 360,215 |
July 24, 2025 | 346.8 | 366.4 | 366.4 | 374.8 | 322.53 | 949,805 |
July 23, 2025 | 370.4 | 387.8 | 387.8 | 387.8 | 370.4 | 496,928 |
July 22, 2025 | 392.2 | 379.6 | 379.6 | 392.2 | 376.8 | 487,038 |
July 21, 2025 | 385.6 | 385.2 | 385.2 | 385.8 | 380.2 | 275,524 |
July 18, 2025 | 388.6 | 382 | 382 | 392 | 380.8 | 741,072 |
July 17, 2025 | 382.8 | 388.2 | 388.2 | 393.4 | 382.8 | 196,462 |
July 16, 2025 | 382.8 | 386.2 | 386.2 | 392 | 382.8 | 141,568 |
July 15, 2025 | 392 | 391.4 | 391.4 | 397.2 | 390.4 | 254,868 |
July 14, 2025 | 392 | 390.8 | 390.8 | 392 | 387.8 | 163,345 |
July 11, 2025 | 400 | 390.6 | 390.6 | 400 | 388.6 | 446,008 |
July 10, 2025 | 384.6 | 398.2 | 398.2 | 398.2 | 384.6 | 218,249 |
July 09, 2025 | 380 | 386.2 | 386.2 | 392.2 | 380 | 317,382 |
July 08, 2025 | 398.4 | 388.4 | 388.4 | 398.4 | 385.2 | 250,639 |
July 07, 2025 | 390.4 | 389 | 389 | 401 | 389 | 246,123 |
July 04, 2025 | 390.8 | 394.4 | 394.4 | 398.45 | 390.8 | 214,112 |
July 03, 2025 | 397 | 400.2 | 400.2 | 401.4 | 391 | 141,724 |
July 02, 2025 | 395.2 | 390.2 | 390.2 | 395.2 | 386 | 475,691 |
July 01, 2025 | 385.2 | 388.2 | 388.2 | 393.8 | 384.8 | 345,335 |
June 30, 2025 | 391.37 | 392.4 | 392.4 | 397.8 | 387.8 | 342,948 |
June 27, 2025 | 387 | 392.6 | 392.6 | 392.8 | 385.8 | 237,050 |
June 26, 2025 | 373 | 383.2 | 383.2 | 384.4 | 373 | 186,971 |
June 25, 2025 | 378.2 | 374.2 | 374.2 | 383.2 | 373.8 | 247,542 |
June 24, 2025 | 372 | 376 | 376 | 379.6 | 361.6 | 273,144 |
June 23, 2025 | 373.81 | 370.4 | 370.4 | 381.4 | 366.6 | 659,379 |
June 20, 2025 | 363.4 | 374.6 | 374 | 376.4 | 363.4 | 275,775 |
June 19, 2025 | 368.4 | 372.2 | 372.2 | 377.2 | 368 | 864,350 |
June 18, 2025 | 373.8 | 375 | 375 | 378.8 | 369 | 654,496 |
June 17, 2025 | 371.2 | 374.8 | 374.8 | 375.4 | 368.79 | 407,780 |
June 16, 2025 | 365 | 372 | 372 | 378.6 | 365 | 221,275 |
June 13, 2025 | 365.6 | 372.8 | 372.8 | 374.2 | 364.6 | 577,808 |