328.20
+5.8(+1.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 324.8 | 328.2 | 328.2 | 329.4 | 323.4 | 303,464 |
| August 15, 2025 | 329.6 | 322.4 | 322.4 | 329.6 | 322 | 509,277 |
| August 14, 2025 | 332 | 324.8 | 324.8 | 332 | 323 | 440,411 |
| August 13, 2025 | 332.8 | 328.6 | 328.6 | 343.4 | 326.6 | 751,839 |
| August 12, 2025 | 348.2 | 342.4 | 342.4 | 348.2 | 338 | 882,785 |
| August 11, 2025 | 348.8 | 339.4 | 339.4 | 351.8 | 339.4 | 1.42M |
| August 08, 2025 | 345 | 347 | 347 | 349.2 | 342.8 | 521,377 |
| August 07, 2025 | 353.6 | 345.4 | 345.4 | 353.8 | 344.2 | 626,794 |
| August 06, 2025 | 349.2 | 349.6 | 349.6 | 355 | 345 | 597,101 |
| August 05, 2025 | 349.8 | 345.8 | 345.8 | 349.8 | 340.8 | 639,141 |
| August 04, 2025 | 328.4 | 346.2 | 346.2 | 350.4 | 328.4 | 2.44M |
| August 01, 2025 | 337.4 | 326.8 | 326.8 | 344.8 | 318 | 2.94M |
| July 31, 2025 | 356 | 350.6 | 350.6 | 356.8 | 349.6 | 3.67M |
| July 30, 2025 | 358.4 | 355.6 | 355.6 | 361 | 353.4 | 1.01M |
| July 29, 2025 | 354.8 | 354.4 | 354.4 | 359.8 | 353.4 | 1.97M |
| July 28, 2025 | 361.6 | 355.2 | 355.2 | 368.55 | 354 | 723,935 |
| July 25, 2025 | 359 | 359.2 | 359.2 | 361.4 | 353.2 | 3.94M |
| July 24, 2025 | 367.8 | 358.6 | 358.6 | 368.8 | 358.6 | 1.77M |
| July 23, 2025 | 360 | 362 | 362 | 365.04 | 359.2 | 1.11M |
| July 22, 2025 | 360 | 357.4 | 357.4 | 370 | 356.6 | 544,710 |
| July 21, 2025 | 358.6 | 359.2 | 359.2 | 361.2 | 353.2 | 783,314 |
| July 18, 2025 | 372.2 | 359.8 | 359.8 | 372.2 | 355.4 | 402,698 |
| July 17, 2025 | 354.2 | 355 | 355 | 361 | 351 | 690,376 |
| July 16, 2025 | 351 | 351.2 | 351.2 | 354.11 | 348.4 | 795,174 |
| July 15, 2025 | 356 | 352.6 | 352.6 | 362.16 | 350 | 812,272 |
| July 14, 2025 | 358.6 | 355.2 | 355.2 | 364.6 | 355.2 | 681,052 |
| July 11, 2025 | 370.8 | 363.6 | 363.6 | 375.4 | 361 | 1.95M |
| July 10, 2025 | 367.4 | 376 | 376 | 380.8 | 365.2 | 795,730 |
| July 09, 2025 | 370.4 | 366 | 366 | 379.6 | 363 | 1.25M |
| July 08, 2025 | 372 | 373 | 373 | 378.05 | 369 | 1.42M |
| July 07, 2025 | 377.8 | 373 | 373 | 386.6 | 370.8 | 710,195 |
| July 04, 2025 | 389 | 376.8 | 376.8 | 389 | 366.8 | 1.47M |
| July 03, 2025 | 416.6 | 388 | 388 | 417 | 378.4 | 4.6M |
| July 02, 2025 | 424.8 | 421.6 | 421.6 | 424.8 | 414.2 | 2.3M |
| July 01, 2025 | 406 | 414.4 | 414.4 | 414.4 | 400.4 | 621,879 |
| June 30, 2025 | 417 | 410 | 410 | 418.6 | 408.2 | 1.46M |
| June 27, 2025 | 398 | 415.6 | 415.6 | 415.6 | 394.8 | 773,058 |
| June 26, 2025 | 404.2 | 396.8 | 396.8 | 409.4 | 393.2 | 640,006 |
| June 25, 2025 | 421.2 | 406.2 | 406.2 | 429 | 405.2 | 509,932 |
| June 24, 2025 | 406.2 | 409 | 409 | 416.64 | 406.2 | 935,984 |
| June 23, 2025 | 431 | 405.4 | 405.4 | 431 | 398.2 | 426,492 |
| June 20, 2025 | 399 | 410.6 | 410.6 | 417.8 | 399 | 785,893 |
| June 19, 2025 | 410.4 | 405.6 | 405.6 | 413.8 | 402.8 | 830,328 |
| June 18, 2025 | 418.2 | 419.4 | 419.4 | 421.6 | 407.6 | 501,793 |
| June 17, 2025 | 417.2 | 419.8 | 419.8 | 435.8 | 417.2 | 528,266 |
| June 16, 2025 | 418.2 | 426.4 | 426.4 | 429.8 | 418.2 | 530,187 |
| June 13, 2025 | 421.6 | 419 | 419 | 430 | 412.4 | 767,175 |
| June 12, 2025 | 425.8 | 431.6 | 431.6 | 433.8 | 421.6 | 1.05M |
| June 11, 2025 | 438.4 | 434 | 434 | 446.8 | 434 | 437,249 |
| June 10, 2025 | 428.8 | 438.2 | 438.2 | 442 | 428.8 | 372,935 |
| June 09, 2025 | 431.4 | 438.6 | 438.6 | 445 | 431.4 | 446,327 |
| June 06, 2025 | 434.4 | 436.6 | 436.6 | 440 | 427.2 | 1.86M |
| June 05, 2025 | 426.2 | 436.2 | 436.2 | 439.54 | 426.2 | 1.12M |
| June 04, 2025 | 412.4 | 433.8 | 433.8 | 438.4 | 412.4 | 710,620 |
| June 03, 2025 | 415.4 | 417 | 417 | 425.2 | 412 | 975,106 |
| June 02, 2025 | 423 | 416.8 | 416.8 | 429 | 416.2 | 713,662 |
| May 30, 2025 | 406.4 | 429 | 429 | 430 | 406.4 | 973,852 |
| May 29, 2025 | 415 | 416.8 | 416.8 | 422 | 413.01 | 498,725 |
| May 28, 2025 | 399.4 | 410.6 | 410.6 | 413 | 399.4 | 575,030 |
| May 27, 2025 | 397.6 | 409 | 409 | 410.4 | 386.2 | 621,256 |