378.40
+2.3(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 375.8 | 378.4 | 378.4 | 378.9 | 371.5 | 3.47M |
| August 15, 2025 | 375.6 | 376.1 | 376.1 | 378.7 | 371.9 | 4.51M |
| August 14, 2025 | 368.9 | 372.4 | 372.4 | 377.9 | 365.5 | 4.48M |
| August 13, 2025 | 362.5 | 367 | 367 | 369.6 | 358.9 | 5.52M |
| August 12, 2025 | 367.3 | 363 | 363 | 371.3 | 360 | 5.53M |
| August 11, 2025 | 370 | 365 | 365 | 377.49 | 365 | 4.89M |
| August 08, 2025 | 390.4 | 367.5 | 367.5 | 392.9 | 367.5 | 8.85M |
| August 07, 2025 | 393.4 | 391.8 | 391.8 | 397.2 | 381 | 8.99M |
| August 06, 2025 | 405 | 402.1 | 402.1 | 405.7 | 401.3 | 3.19M |
| August 05, 2025 | 401.3 | 403.6 | 403.6 | 405.5 | 401.3 | 4.23M |
| August 04, 2025 | 401.5 | 401.5 | 401.5 | 404.9 | 399 | 3.4M |
| August 01, 2025 | 407.8 | 403.4 | 403.4 | 410 | 402.4 | 3.55M |
| July 31, 2025 | 400.8 | 410 | 410 | 412.4 | 400.8 | 4.38M |
| July 30, 2025 | 414.2 | 409 | 409 | 415.4 | 409 | 3.88M |
| July 29, 2025 | 420.2 | 415 | 415 | 423.35 | 415 | 6.56M |
| July 28, 2025 | 441.8 | 424 | 424 | 443.3 | 424 | 2.78M |
| July 25, 2025 | 433.2 | 432.9 | 432.9 | 437.8 | 428.3 | 3.58M |
| July 24, 2025 | 435.3 | 436.1 | 436.1 | 440.1 | 431.4 | 3.53M |
| July 23, 2025 | 430.9 | 430 | 430 | 433.9 | 427 | 4.79M |
| July 22, 2025 | 414.5 | 425.8 | 425.8 | 426.4 | 414 | 3.68M |
| July 21, 2025 | 418.3 | 413.8 | 413.8 | 418.3 | 411.5 | 2.72M |
| July 18, 2025 | 415.1 | 418.6 | 418.6 | 421 | 413.7 | 4.01M |
| July 17, 2025 | 418.3 | 413.8 | 413.8 | 421.9 | 408.1 | 4.61M |
| July 16, 2025 | 415 | 411.7 | 411.7 | 420.3 | 410.2 | 4.24M |
| July 15, 2025 | 421.9 | 420.4 | 420.4 | 435.3 | 417.9 | 11.75M |
| July 14, 2025 | 415.5 | 414.6 | 414.6 | 419.8 | 414 | 5.52M |
| July 11, 2025 | 430.5 | 420.8 | 420.8 | 431.1 | 415.6 | 6.79M |
| July 10, 2025 | 436.2 | 433.4 | 433.4 | 447.4 | 433.3 | 8.43M |
| July 09, 2025 | 456.5 | 428.6 | 428.6 | 465.9 | 426 | 16.48M |
| July 08, 2025 | 518.8 | 527.6 | 527.6 | 530.42 | 517 | 3.61M |
| July 07, 2025 | 522 | 520.6 | 520.6 | 524.8 | 519.4 | 1.68M |
| July 04, 2025 | 531 | 524.2 | 524.2 | 532 | 522.8 | 1.58M |
| July 03, 2025 | 530.6 | 533.6 | 533.6 | 537.2 | 530 | 3.01M |
| July 02, 2025 | 522.6 | 529 | 529 | 533.6 | 521.33 | 4.64M |
| July 01, 2025 | 511.2 | 523.8 | 523.8 | 523.8 | 510.81 | 3.86M |
| June 30, 2025 | 514.8 | 512.6 | 512.6 | 515.8 | 509 | 4.02M |
| June 27, 2025 | 507.6 | 516.2 | 516.2 | 517.2 | 507.2 | 4.29M |
| June 26, 2025 | 504.8 | 506.2 | 506.2 | 508.8 | 504.2 | 4.41M |
| June 25, 2025 | 517.8 | 505 | 505 | 518.8 | 503.8 | 4M |
| June 24, 2025 | 532 | 522 | 522 | 537 | 516.6 | 3.6M |
| June 23, 2025 | 516.2 | 522.4 | 522.4 | 526 | 516.2 | 1.63M |
| June 20, 2025 | 521.8 | 521.6 | 521.6 | 526.8 | 518.4 | 7.24M |
| June 19, 2025 | 515.8 | 517 | 517 | 522 | 513.62 | 2.25M |
| June 18, 2025 | 529 | 521.4 | 521.4 | 529.4 | 518.8 | 2.8M |
| June 17, 2025 | 541 | 531.2 | 531.2 | 547.8 | 525.8 | 3.22M |
| June 16, 2025 | 546.2 | 546.2 | 546.2 | 552.4 | 539.78 | 2.76M |
| June 13, 2025 | 554.2 | 551 | 551 | 556 | 548 | 2.95M |
| June 12, 2025 | 553 | 558 | 558 | 559.8 | 553 | 2.94M |
| June 11, 2025 | 548.6 | 555.8 | 555.8 | 563 | 545 | 5.55M |
| June 10, 2025 | 545 | 553.2 | 553.2 | 554.8 | 531.2 | 5.44M |
| June 09, 2025 | 550.8 | 543.4 | 543.4 | 555.4 | 540.8 | 5.06M |
| June 06, 2025 | 558.6 | 558.8 | 558.8 | 561.2 | 556.8 | 1.81M |
| June 05, 2025 | 554.6 | 557.6 | 557.6 | 564.79 | 553.64 | 3.53M |
| June 04, 2025 | 586.2 | 581.4 | 557 | 589 | 579.4 | 3.17M |
| June 03, 2025 | 582.2 | 585.2 | 560.64 | 586.2 | 575.2 | 2.91M |
| June 02, 2025 | 593.4 | 582.2 | 557.77 | 599.7 | 574 | 4.43M |
| May 30, 2025 | 599.2 | 599.4 | 599.4 | 603.4 | 596.58 | 5.13M |
| May 29, 2025 | 598.4 | 600.8 | 600.8 | 603 | 596.4 | 1.35M |
| May 28, 2025 | 598.8 | 595.6 | 595.6 | 603.6 | 595.2 | 1.55M |
| May 27, 2025 | 598.4 | 600 | 600 | 605.4 | 596.8 | 1.59M |