402.50
+3(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 393.5 | 399.5 | 399.5 | 402 | 393.5 | 320,803 |
| September 04, 2025 | 394 | 394.5 | 394.5 | 399 | 394 | 312,069 |
| September 03, 2025 | 389 | 394.5 | 394.5 | 395.5 | 386 | 428,334 |
| September 02, 2025 | 398.5 | 389.5 | 389.5 | 402 | 389.5 | 1.86M |
| September 01, 2025 | 401 | 401.5 | 401.5 | 404.5 | 399.5 | 982,928 |
| August 29, 2025 | 405.5 | 400 | 400 | 408 | 400 | 169,189 |
| August 28, 2025 | 406 | 405.5 | 405.5 | 410 | 402.5 | 212,706 |
| August 27, 2025 | 407 | 409 | 409 | 414 | 404.5 | 281,990 |
| August 26, 2025 | 412 | 407 | 407 | 414 | 405 | 1.96M |
| August 22, 2025 | 412 | 412.5 | 412.5 | 415.4 | 409.5 | 237,438 |
| August 21, 2025 | 424 | 414 | 414 | 424 | 413 | 309,058 |
| August 20, 2025 | 405.5 | 418.5 | 418.5 | 419 | 405 | 356,010 |
| August 19, 2025 | 416 | 406.5 | 406.5 | 420.5 | 406 | 279,936 |
| August 18, 2025 | 422 | 415.5 | 415.5 | 425 | 412 | 1.6M |
| August 15, 2025 | 420.5 | 421 | 421 | 425 | 419.5 | 393,901 |
| August 14, 2025 | 416 | 420 | 420 | 422 | 416 | 416,139 |
| August 13, 2025 | 420 | 419.5 | 419.5 | 421 | 416 | 306,551 |
| August 12, 2025 | 421.5 | 419 | 419 | 423.5 | 414 | 588,244 |
| August 11, 2025 | 426.5 | 421 | 421 | 429 | 416.5 | 634,762 |
| August 08, 2025 | 416.5 | 426 | 426 | 427.5 | 407 | 451,395 |
| August 07, 2025 | 419 | 417 | 417 | 419 | 411.5 | 366,216 |
| August 06, 2025 | 395.5 | 412.5 | 412.5 | 414 | 395.5 | 280,900 |
| August 05, 2025 | 407 | 405 | 405 | 407 | 397.5 | 730,027 |
| August 04, 2025 | 390.5 | 397.5 | 397.5 | 400.5 | 390.5 | 370,649 |
| August 01, 2025 | 390.5 | 397 | 397 | 399.5 | 390.5 | 333,795 |
| July 31, 2025 | 407 | 397.5 | 397.5 | 407 | 392.5 | 375,279 |
| July 30, 2025 | 404.5 | 398.5 | 398.5 | 404.53 | 390.5 | 2.43M |
| July 29, 2025 | 394 | 395.5 | 395.5 | 400 | 394 | 639,586 |
| July 28, 2025 | 406 | 397 | 397 | 410.5 | 396.5 | 480,204 |
| July 25, 2025 | 414.5 | 406 | 406 | 414.5 | 396.5 | 2.41M |
| July 24, 2025 | 396.5 | 406 | 406 | 411.5 | 396.5 | 398,542 |
| July 23, 2025 | 403 | 405 | 405 | 409.5 | 403 | 834,962 |
| July 22, 2025 | 403.5 | 407.5 | 407.5 | 408 | 401 | 445,930 |
| July 21, 2025 | 395 | 405.5 | 405.5 | 407 | 394 | 903,232 |
| July 18, 2025 | 394.5 | 395 | 395 | 398.18 | 392 | 256,924 |
| July 17, 2025 | 392 | 392.5 | 392.5 | 396.5 | 391.5 | 992,637 |
| July 16, 2025 | 392 | 395 | 395 | 398 | 377 | 538,762 |
| July 15, 2025 | 403.5 | 397 | 397 | 408 | 397 | 320,496 |
| July 14, 2025 | 405 | 402 | 402 | 405 | 395.5 | 370,992 |
| July 11, 2025 | 396 | 396 | 396 | 398.5 | 389 | 1.62M |
| July 10, 2025 | 389.5 | 396 | 396 | 400.5 | 389.5 | 263,755 |
| July 09, 2025 | 397 | 398.5 | 398.5 | 403 | 389 | 499,883 |
| July 08, 2025 | 389.5 | 396 | 396 | 397.5 | 389.5 | 863,245 |
| July 07, 2025 | 403.5 | 397 | 397 | 403.5 | 389 | 263,376 |
| July 04, 2025 | 389 | 394 | 394 | 395 | 389 | 2.31M |
| July 03, 2025 | 394.5 | 391.5 | 391.5 | 401.5 | 390 | 637,851 |
| July 02, 2025 | 417 | 408 | 389.13 | 431.5 | 407.5 | 871,878 |
| July 01, 2025 | 420 | 426.5 | 406.78 | 426.5 | 418.49 | 435,195 |
| June 30, 2025 | 429 | 420.5 | 401.06 | 432.5 | 420.5 | 655,012 |
| June 27, 2025 | 416 | 425.5 | 405.82 | 430.5 | 416 | 741,911 |
| June 26, 2025 | 411.5 | 418.5 | 399.15 | 420 | 408 | 1.85M |
| June 25, 2025 | 418.5 | 411.5 | 392.47 | 424 | 410 | 829,089 |
| June 24, 2025 | 425.5 | 421.5 | 402.01 | 429 | 421.5 | 1.63M |
| June 23, 2025 | 434 | 418.5 | 418.5 | 434 | 415 | 232,127 |
| June 20, 2025 | 416 | 427.5 | 427.5 | 429.5 | 416 | 946,689 |
| June 19, 2025 | 416 | 425 | 425 | 425.5 | 415.1 | 2.88M |
| June 18, 2025 | 404.5 | 423 | 423 | 423 | 404.5 | 223,702 |
| June 17, 2025 | 405.5 | 412.5 | 412.5 | 414.5 | 405.5 | 217,657 |
| June 16, 2025 | 416 | 414.5 | 414.5 | 416 | 404 | 372,594 |
| June 13, 2025 | 399.5 | 407.5 | 407.5 | 412 | 399.5 | 250,518 |