321.50
+1(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 327.5 | 320.5 | 320.5 | 334.8 | 317.5 | 751,155 |
| August 15, 2025 | 320.5 | 330 | 330 | 333.5 | 320.5 | 238,668 |
| August 14, 2025 | 320 | 325 | 325 | 328 | 320 | 343,823 |
| August 13, 2025 | 332 | 325 | 325 | 332 | 319.63 | 408,187 |
| August 12, 2025 | 333 | 327 | 327 | 350 | 320 | 381,476 |
| August 11, 2025 | 341 | 340 | 340 | 350.5 | 333 | 421,415 |
| August 08, 2025 | 356 | 340.5 | 340.5 | 356 | 337 | 394,247 |
| August 07, 2025 | 356 | 348.5 | 348.5 | 366 | 341 | 365,091 |
| August 06, 2025 | 350 | 356.5 | 356.5 | 364.5 | 350 | 878,848 |
| August 05, 2025 | 329.5 | 360 | 360 | 382 | 327.5 | 2.59M |
| August 04, 2025 | 303 | 307.5 | 307.5 | 310 | 301 | 449,082 |
| August 01, 2025 | 313 | 310 | 310 | 322.5 | 304 | 973,948 |
| July 31, 2025 | 313 | 312 | 312 | 327 | 308 | 580,975 |
| July 30, 2025 | 313 | 314 | 314 | 331 | 313 | 244,379 |
| July 29, 2025 | 316 | 316 | 316 | 326 | 315.5 | 270,862 |
| July 28, 2025 | 322 | 318.5 | 318.5 | 334 | 317.5 | 208,859 |
| July 25, 2025 | 316 | 323 | 323 | 328 | 316 | 132,600 |
| July 24, 2025 | 329.5 | 322 | 322 | 329.5 | 317.5 | 319,474 |
| July 23, 2025 | 313 | 319.5 | 319.5 | 328.5 | 313 | 344,047 |
| July 22, 2025 | 323.71 | 317 | 317 | 326 | 314 | 233,357 |
| July 21, 2025 | 323 | 317.5 | 317.5 | 324 | 313 | 365,456 |
| July 18, 2025 | 313 | 319 | 319 | 325.5 | 313 | 287,406 |
| July 17, 2025 | 324 | 314 | 314 | 333 | 313.5 | 1.44M |
| July 16, 2025 | 343 | 319 | 319 | 343 | 319 | 655,080 |
| July 15, 2025 | 350.5 | 334.5 | 334.5 | 365.5 | 331 | 1.41M |
| July 14, 2025 | 379.5 | 350 | 350 | 398 | 348 | 1.43M |
| July 11, 2025 | 394.03 | 388 | 388 | 399 | 388 | 444,078 |
| July 10, 2025 | 377 | 394 | 394 | 397 | 377 | 1.15M |
| July 09, 2025 | 383.75 | 378.5 | 378.5 | 386 | 373 | 893,994 |
| July 08, 2025 | 373.5 | 380 | 380 | 383 | 371 | 165,982 |
| July 07, 2025 | 380 | 374.5 | 374.5 | 392.5 | 371.58 | 169,553 |
| July 04, 2025 | 389 | 377 | 377 | 395.5 | 374.5 | 715,899 |
| July 03, 2025 | 398 | 391.5 | 391.5 | 398 | 383.5 | 372,430 |
| July 02, 2025 | 383.5 | 396.5 | 396.5 | 396.5 | 383.5 | 917,282 |
| July 01, 2025 | 375 | 390.5 | 390.5 | 397.5 | 373 | 624,482 |
| June 30, 2025 | 372.83 | 375 | 375 | 375 | 361 | 1.17M |
| June 27, 2025 | 359.5 | 374.5 | 374.5 | 375 | 354 | 342,335 |
| June 26, 2025 | 361.5 | 358 | 358 | 371 | 354.5 | 650,543 |
| June 25, 2025 | 368 | 362 | 362 | 380 | 362 | 460,818 |
| June 24, 2025 | 360 | 364 | 364 | 366.5 | 353.5 | 1.22M |
| June 23, 2025 | 346.5 | 353.5 | 353.5 | 359.5 | 343 | 807,188 |
| June 20, 2025 | 328.5 | 350 | 350 | 357.5 | 318 | 511,763 |
| June 19, 2025 | 317 | 324 | 324 | 325.5 | 314.5 | 199,337 |
| June 18, 2025 | 307.5 | 318 | 318 | 322 | 307.5 | 426,735 |
| June 17, 2025 | 310.5 | 310 | 310 | 323.5 | 307 | 307,197 |
| June 16, 2025 | 318 | 314.5 | 314.5 | 324 | 311.68 | 193,529 |
| June 13, 2025 | 322 | 317.5 | 317.5 | 334 | 316.5 | 339,485 |
| June 12, 2025 | 325 | 330.5 | 330.5 | 342 | 321.55 | 253,983 |
| June 11, 2025 | 345.5 | 329.5 | 329.5 | 347 | 329.5 | 810,988 |
| June 10, 2025 | 325 | 345 | 345 | 345 | 325 | 446,992 |
| June 09, 2025 | 345.5 | 339 | 339 | 345.5 | 329 | 698,495 |
| June 06, 2025 | 337 | 343.5 | 343.5 | 343.5 | 324.18 | 673,298 |
| June 05, 2025 | 330 | 335 | 335 | 335 | 315.5 | 239,884 |
| June 04, 2025 | 315 | 326.5 | 326.5 | 330 | 315 | 257,021 |
| June 03, 2025 | 317 | 322.5 | 322.5 | 330 | 317 | 1.02M |
| June 02, 2025 | 328 | 324.5 | 324.5 | 334.5 | 316 | 287,147 |
| May 30, 2025 | 320 | 330.5 | 330.5 | 334 | 317 | 349,031 |
| May 29, 2025 | 325 | 325.5 | 325.5 | 325.5 | 317 | 169,740 |
| May 28, 2025 | 310 | 317 | 317 | 324.5 | 310 | 323,169 |
| May 27, 2025 | 316 | 320.5 | 320.5 | 327 | 306.5 | 237,774 |