339.50
-1(-0.29%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 339 | 340.5 | 340.5 | 341 | 338 | 822,597 |
September 04, 2025 | 336.5 | 339 | 339 | 339 | 335 | 1.49M |
September 03, 2025 | 334.5 | 337.5 | 337.5 | 340 | 334.5 | 2.85M |
September 02, 2025 | 331 | 334.5 | 334.5 | 337.5 | 329 | 1.89M |
September 01, 2025 | 330.5 | 332.5 | 332.5 | 334 | 330 | 2.01M |
August 29, 2025 | 330.5 | 331.5 | 331.5 | 333 | 330.17 | 1.91M |
August 28, 2025 | 333 | 332 | 332 | 334.5 | 330 | 2.15M |
August 27, 2025 | 330.5 | 334.5 | 334.5 | 335 | 330.5 | 3.71M |
August 26, 2025 | 328 | 331.5 | 331.5 | 331.5 | 326.75 | 2.64M |
August 22, 2025 | 328.96 | 333.5 | 333.5 | 333.83 | 328.96 | 2.56M |
August 21, 2025 | 326.5 | 331.5 | 331.5 | 331.5 | 325.7 | 3.42M |
August 20, 2025 | 325 | 327.5 | 327.5 | 327.5 | 322.5 | 1.96M |
August 19, 2025 | 326.5 | 327 | 327 | 327 | 323.83 | 2.4M |
August 18, 2025 | 321.5 | 327 | 327 | 327.17 | 321.5 | 1.23M |
August 15, 2025 | 317.5 | 321.5 | 321.5 | 322 | 316 | 3.31M |
August 14, 2025 | 311.5 | 316 | 316 | 316.5 | 310.5 | 1.68M |
August 13, 2025 | 309.5 | 313 | 313 | 313 | 309 | 1.55M |
August 12, 2025 | 307 | 308 | 308 | 309 | 306.48 | 2.07M |
August 11, 2025 | 308 | 310 | 310 | 310 | 307 | 1.88M |
August 08, 2025 | 310 | 308.5 | 308.5 | 311 | 307.97 | 3.01M |
August 07, 2025 | 315 | 309 | 309 | 316.51 | 307.5 | 1.65M |
August 06, 2025 | 316.5 | 316 | 316 | 318 | 314.5 | 1.19M |
August 05, 2025 | 316.5 | 318.5 | 318.5 | 318.5 | 315.35 | 1.79M |
August 04, 2025 | 315 | 316.5 | 316.5 | 317 | 314 | 2.32M |
August 01, 2025 | 313.5 | 315 | 315 | 315 | 308 | 2.27M |
July 31, 2025 | 318 | 317.5 | 317.5 | 319 | 312.5 | 2.31M |
July 30, 2025 | 312 | 317 | 317 | 317.5 | 310.5 | 3.16M |
July 29, 2025 | 315 | 312.5 | 312.5 | 315.01 | 312 | 2.84M |
July 28, 2025 | 313 | 314.5 | 314.5 | 315.67 | 311.7 | 3M |
July 25, 2025 | 310.5 | 312 | 312 | 312.5 | 309 | 3.24M |
July 24, 2025 | 308.5 | 310.5 | 310.5 | 312.69 | 307.48 | 1.2M |
July 23, 2025 | 307 | 309 | 309 | 311.5 | 307 | 1.38M |
July 22, 2025 | 308 | 307.5 | 307.5 | 309 | 304.46 | 3.07M |
July 21, 2025 | 309 | 308 | 308 | 311.5 | 307.5 | 1.57M |
July 18, 2025 | 309.5 | 311.5 | 311.5 | 311.5 | 308 | 2.05M |
July 17, 2025 | 307 | 311 | 311 | 311.5 | 307 | 729,033 |
July 16, 2025 | 305 | 307 | 307 | 308 | 304.76 | 2.93M |
July 15, 2025 | 308.5 | 308 | 308 | 310.5 | 307 | 1.37M |
July 14, 2025 | 304.5 | 308 | 308 | 308.52 | 303.6 | 1.77M |
July 11, 2025 | 306.5 | 305.5 | 305.5 | 307.78 | 304.5 | 1.92M |
July 10, 2025 | 298.5 | 308 | 308 | 308 | 298.5 | 1.94M |
July 09, 2025 | 302 | 300.5 | 300.5 | 302 | 298.5 | 2.01M |
July 08, 2025 | 298 | 301.5 | 301.5 | 302.5 | 297.5 | 1.96M |
July 07, 2025 | 302 | 299.5 | 299.5 | 303 | 298.56 | 1.9M |
July 04, 2025 | 300 | 302 | 302 | 302 | 299 | 1.45M |
July 03, 2025 | 302.5 | 301 | 301 | 303.5 | 299.6 | 1.5M |
July 02, 2025 | 302 | 301 | 301 | 303 | 300 | 1.58M |
July 01, 2025 | 300.25 | 302.5 | 302.5 | 302.5 | 297.95 | 2.01M |
June 30, 2025 | 300 | 300 | 300 | 301 | 298.55 | 1.47M |
June 27, 2025 | 298 | 300 | 300 | 300.5 | 298 | 2.46M |
June 26, 2025 | 298.5 | 300.5 | 300.5 | 300.52 | 298 | 1.49M |
June 25, 2025 | 298 | 300.5 | 300.5 | 300.5 | 296.5 | 2.35M |
June 24, 2025 | 297.5 | 297 | 297 | 299.5 | 295.95 | 1.56M |
June 23, 2025 | 296 | 297 | 297 | 298.53 | 294.5 | 1.96M |
June 20, 2025 | 296 | 297 | 297 | 298.5 | 294.55 | 2.19M |
June 19, 2025 | 298 | 295.5 | 295.5 | 298 | 293.5 | 2.03M |
June 18, 2025 | 296.5 | 298 | 298 | 298.5 | 295 | 3.79M |
June 17, 2025 | 298.5 | 299 | 299 | 302.5 | 297.41 | 3.45M |
June 16, 2025 | 303.5 | 302 | 302 | 304.5 | 301 | 3.21M |
June 13, 2025 | 300.5 | 304 | 304 | 304 | 299.18 | 2.98M |