332.50
+2.5(+0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 346 | 332.5 | 332.5 | 346 | 330 | 539,942 |
| September 26, 2025 | 328 | 330 | 330 | 333.5 | 327.05 | 506,451 |
| September 25, 2025 | 334.5 | 329.5 | 329.5 | 336.5 | 329.5 | 368,104 |
| September 24, 2025 | 340.5 | 335 | 335 | 340.5 | 335 | 559,749 |
| September 23, 2025 | 335 | 338 | 338 | 347.5 | 335 | 217,806 |
| September 22, 2025 | 355 | 342 | 342 | 355 | 338.5 | 301,084 |
| September 19, 2025 | 343 | 341.5 | 341.5 | 345 | 337 | 1.46M |
| September 18, 2025 | 341.5 | 344.5 | 344.5 | 344.5 | 337 | 726,138 |
| September 17, 2025 | 336 | 339 | 339 | 342 | 335.5 | 704,684 |
| September 16, 2025 | 324 | 334.5 | 334.5 | 342.5 | 324 | 1.48M |
| September 15, 2025 | 347.5 | 339.5 | 339.5 | 347.5 | 335.5 | 582,999 |
| September 12, 2025 | 357 | 339 | 339 | 357 | 338.5 | 1.4M |
| September 11, 2025 | 354.5 | 343.5 | 343.5 | 358.5 | 340 | 692,331 |
| September 10, 2025 | 355.5 | 354 | 354 | 359 | 348 | 1.2M |
| September 09, 2025 | 346 | 350.5 | 350.5 | 355.5 | 345.5 | 879,856 |
| September 08, 2025 | 346.5 | 347 | 347 | 348.5 | 343.5 | 296,658 |
| September 05, 2025 | 339.5 | 346 | 346 | 347 | 337.83 | 930,514 |
| September 04, 2025 | 335 | 339 | 339 | 341.5 | 335 | 518,455 |
| September 03, 2025 | 340.5 | 336 | 336 | 340.5 | 333 | 1.09M |
| September 02, 2025 | 359.5 | 338.5 | 338.5 | 359.5 | 338.5 | 798,307 |
| September 01, 2025 | 344.8 | 347 | 347 | 350.5 | 341.4 | 425,587 |
| August 29, 2025 | 349 | 348 | 348 | 351 | 343.81 | 267,061 |
| August 28, 2025 | 334 | 349.5 | 349.5 | 352.5 | 334 | 406,900 |
| August 27, 2025 | 350.5 | 349.5 | 349.5 | 360 | 347.22 | 528,802 |
| August 26, 2025 | 364.5 | 356 | 356 | 364.5 | 354 | 500,543 |
| August 22, 2025 | 362 | 367 | 367 | 369 | 359 | 371,423 |
| August 21, 2025 | 363 | 363 | 363 | 370.5 | 350.5 | 434,340 |
| August 20, 2025 | 368.5 | 370 | 361.8 | 370.5 | 360.5 | 710,598 |
| August 19, 2025 | 360.5 | 368.5 | 360.33 | 372.5 | 360.5 | 145,011 |
| August 18, 2025 | 365 | 367 | 358.87 | 369 | 363.5 | 187,958 |
| August 15, 2025 | 367 | 365 | 365 | 371 | 364 | 92,266 |
| August 14, 2025 | 362.5 | 365.5 | 365.5 | 367.5 | 360.5 | 147,561 |
| August 13, 2025 | 373 | 364.5 | 364.5 | 376.5 | 363.5 | 255,174 |
| August 12, 2025 | 381.5 | 373.5 | 373.5 | 385 | 371.5 | 130,786 |
| August 11, 2025 | 365 | 381.5 | 381.5 | 383.5 | 365 | 159,325 |
| August 08, 2025 | 384 | 383 | 383 | 384.5 | 377.5 | 104,474 |
| August 07, 2025 | 363 | 384 | 384 | 388 | 363 | 518,262 |
| August 06, 2025 | 370 | 377 | 377 | 378.5 | 367 | 761,723 |
| August 05, 2025 | 392 | 368.5 | 368.5 | 392 | 367 | 116,322 |
| August 04, 2025 | 366.5 | 374.5 | 374.5 | 375.5 | 365.75 | 875,437 |
| August 01, 2025 | 366.5 | 366 | 366 | 371 | 362.5 | 376,758 |
| July 31, 2025 | 363 | 370 | 370 | 372.5 | 362.5 | 365,583 |
| July 30, 2025 | 359.5 | 363 | 363 | 364.5 | 357 | 475,767 |
| July 29, 2025 | 360.5 | 360.5 | 360.5 | 369.5 | 360.5 | 242,874 |
| July 28, 2025 | 374 | 367.5 | 367.5 | 375.5 | 365 | 352,315 |
| July 25, 2025 | 361 | 374 | 374 | 379.5 | 361 | 283,973 |
| July 24, 2025 | 371 | 379 | 379 | 381 | 371 | 305,786 |
| July 23, 2025 | 362 | 372 | 372 | 379.5 | 362 | 2.8M |
| July 22, 2025 | 381.5 | 376.5 | 376.5 | 381.5 | 374.5 | 285,618 |
| July 21, 2025 | 366.5 | 379 | 379 | 379.5 | 366.5 | 707,818 |
| July 18, 2025 | 382 | 375 | 375 | 382 | 368 | 283,209 |
| July 17, 2025 | 376.5 | 370 | 370 | 378.5 | 364 | 489,661 |
| July 16, 2025 | 362 | 376.5 | 376.5 | 379.5 | 362 | 498,289 |
| July 15, 2025 | 360.5 | 381.5 | 381.5 | 389 | 360.5 | 936,050 |
| July 14, 2025 | 366 | 379 | 379 | 379.5 | 366 | 829,877 |
| July 11, 2025 | 389.5 | 378 | 378 | 389.5 | 377 | 827,345 |
| July 10, 2025 | 384 | 381.5 | 381.5 | 384 | 379.5 | 1.41M |
| July 09, 2025 | 364.5 | 380 | 380 | 389 | 364.5 | 544,345 |
| July 08, 2025 | 375.5 | 382 | 382 | 383 | 373 | 972,272 |
| July 07, 2025 | 367.5 | 365 | 365 | 385.5 | 361 | 644,610 |