367.00
+2(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 369.5 | 366.5 | 366.5 | 372 | 365.5 | 1.72M |
| July 03, 2025 | 355.5 | 369 | 369 | 370 | 355.5 | 991,673 |
| July 02, 2025 | 355.5 | 355.5 | 355.5 | 375 | 355.5 | 726,103 |
| July 01, 2025 | 377.5 | 365 | 365 | 384 | 365 | 2.94M |
| June 30, 2025 | 386.88 | 383.5 | 383.5 | 388.9 | 379.5 | 924,540 |
| June 27, 2025 | 379.5 | 381 | 381 | 389.5 | 366.83 | 2.08M |
| June 26, 2025 | 372 | 381 | 381 | 384.57 | 368 | 1.1M |
| June 25, 2025 | 373.5 | 372 | 369 | 374 | 365 | 971,967 |
| June 24, 2025 | 358.5 | 366.5 | 366.5 | 370.58 | 358.5 | 1.24M |
| June 23, 2025 | 364 | 359 | 359 | 367.61 | 359 | 2.35M |
| June 20, 2025 | 353.5 | 365 | 365 | 365 | 350 | 2.59M |
| June 19, 2025 | 375.5 | 350.5 | 350.5 | 404 | 342.99 | 1.47M |
| June 18, 2025 | 378 | 376 | 376 | 381 | 373.5 | 526,156 |
| June 17, 2025 | 381.5 | 376 | 376 | 383 | 373.5 | 1.2M |
| June 16, 2025 | 382.5 | 380.5 | 380.5 | 390.5 | 380.5 | 1.46M |
| June 13, 2025 | 382 | 384.5 | 384.5 | 404 | 382 | 132,369 |
| June 12, 2025 | 393 | 390 | 390 | 396.5 | 382.5 | 953,165 |
| June 11, 2025 | 392 | 393.5 | 393.5 | 404 | 392 | 781,276 |
| June 10, 2025 | 382 | 392.5 | 392.5 | 398 | 382 | 265,093 |
| June 09, 2025 | 382 | 394.5 | 394.5 | 401.5 | 382 | 165,378 |
| June 06, 2025 | 382 | 400.5 | 400.5 | 403.5 | 382 | 434,600 |
| June 05, 2025 | 393 | 396.5 | 396.5 | 400 | 391.5 | 1.38M |
| June 04, 2025 | 382 | 393 | 393 | 399 | 382 | 467,695 |
| June 03, 2025 | 393.58 | 393 | 393 | 397 | 388.5 | 967,839 |
| June 02, 2025 | 396 | 394.5 | 394.5 | 396 | 388.75 | 346,693 |
| May 30, 2025 | 388.5 | 397 | 397 | 399.79 | 388.5 | 781,085 |
| May 29, 2025 | 388.5 | 395.5 | 395.5 | 410.43 | 388.5 | 190,996 |
| May 28, 2025 | 401 | 397 | 397 | 401 | 396.78 | 401,729 |
| May 27, 2025 | 405 | 399.5 | 399.5 | 405 | 389 | 346,524 |
| May 23, 2025 | 405 | 401 | 401 | 409.5 | 395 | 424,610 |