330.55
-0.95(-0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 26, 2024 | 330.95 | 330.55 | 330.55 | 330.95 | 324.2 | 161 |
| February 23, 2024 | 336.45 | 331.5 | 331.5 | 336.45 | 331.5 | 5 |
| February 22, 2024 | 346.4 | 340.4 | 340.4 | 347.9 | 340.4 | 20 |
| February 21, 2024 | 347.3 | 346.3 | 346.3 | 347.6 | 345.65 | 235 |
| February 20, 2024 | 356.5 | 351.77 | 351.77 | 356.5 | 351.77 | 30 |
| February 19, 2024 | 357.85 | 358.63 | 358.63 | 360.9 | 357.85 | 330 |
| February 16, 2024 | 365.55 | 360.85 | 360.85 | 365.55 | 360.2 | 476 |
| February 15, 2024 | 362.55 | 363.42 | 363.42 | 364.75 | 360.5 | 27,357 |
| February 14, 2024 | 352.95 | 358.08 | 358.08 | 358.08 | 352.95 | 238 |
| February 13, 2024 | 363.7 | 354.2 | 354.2 | 363.7 | 352.6 | 16,909 |
| February 12, 2024 | 354.55 | 365.4 | 365.4 | 365.4 | 354.55 | 37,657 |
| February 09, 2024 | 351.9 | 351.58 | 351.58 | 353.25 | 351.58 | 149 |
| February 08, 2024 | 353.7 | 350.9 | 350.9 | 355.1 | 350.9 | 458 |
| February 07, 2024 | 352.9 | 355.6 | 355.6 | 357.55 | 352.3 | 170 |
| February 06, 2024 | 342.4 | 345.95 | 345.95 | 345.95 | 342.4 | 763 |
| February 05, 2024 | 354.18 | 345.48 | 345.48 | 354.18 | 343.1 | 216 |
| February 02, 2024 | 357.75 | 353.15 | 353.15 | 357.75 | 349.65 | 56 |
| February 01, 2024 | 357 | 351.75 | 351.75 | 359.45 | 351.75 | 5,342 |
| January 31, 2024 | 349.45 | 353.88 | 353.88 | 353.88 | 346.9 | 1,033 |
| January 30, 2024 | 347.8 | 347.7 | 347.7 | 349.65 | 346.1 | 127 |
| January 29, 2024 | 342.8 | 346.6 | 346.6 | 346.6 | 342.8 | 440 |
| January 26, 2024 | 347.5 | 346.98 | 346.98 | 348.05 | 346.7 | 5,921 |
| January 25, 2024 | 347.7 | 345.55 | 345.55 | 349.25 | 341.57 | 34 |
| January 24, 2024 | 353.38 | 350.75 | 350.75 | 355.85 | 350.75 | 224 |
| January 23, 2024 | 344.05 | 349.13 | 349.13 | 352.4 | 344.05 | 88 |
| January 22, 2024 | 340.75 | 343.8 | 343.8 | 351.95 | 338.65 | 802 |
| January 19, 2024 | 340.25 | 336.95 | 336.95 | 340.25 | 336.95 | 64 |
| January 18, 2024 | 337.5 | 341.27 | 341.27 | 341.55 | 337.5 | 2,032 |
| January 17, 2024 | 347.3 | 342.42 | 342.42 | 347.45 | 339.85 | 5,651 |
| January 16, 2024 | 360.45 | 354.38 | 354.38 | 363.25 | 354.38 | 463 |
| January 15, 2024 | 362.95 | 361.9 | 361.9 | 363.03 | 361.9 | 226 |
| January 12, 2024 | 367.05 | 364.88 | 364.88 | 369 | 363.3 | 267 |
| January 11, 2024 | 373.2 | 366.6 | 366.6 | 373.2 | 366.6 | 100 |
| January 10, 2024 | 377.3 | 373.65 | 373.65 | 377.45 | 372.65 | 104 |
| January 09, 2024 | 373.67 | 375.08 | 375.08 | 375.08 | 371.7 | 668 |
| January 08, 2024 | 372.98 | 375.4 | 375.4 | 375.4 | 372.55 | 53 |
| January 05, 2024 | 378.65 | 378.38 | 378.38 | 378.8 | 378.2 | 1,169 |
| January 04, 2024 | 382.4 | 381.58 | 381.58 | 383.2 | 380.55 | 75 |
| January 03, 2024 | 395.75 | 382.35 | 382.35 | 395.75 | 382.35 | 7,688 |
| January 02, 2024 | 404.45 | 400.15 | 400.15 | 404.45 | 398.05 | 336 |
| December 29, 2023 | 403.05 | 402.27 | 402.27 | 403.05 | 402.27 | 1 |
| December 28, 2023 | 400.8 | 402.38 | 402.38 | 404.25 | 400.8 | 35 |
| December 27, 2023 | 403.95 | 401.52 | 401.52 | 404.65 | 401.35 | 292 |
| December 22, 2023 | 393 | 394.13 | 394.13 | 395.65 | 392.8 | 216 |
| December 21, 2023 | 385.4 | 396.35 | 396.35 | 396.35 | 385.4 | 17 |
| December 20, 2023 | 396.05 | 392.17 | 392.17 | 396.05 | 391.15 | 3,369 |
| December 19, 2023 | 393.7 | 390.08 | 390.08 | 393.7 | 390.08 | 2 |
| December 18, 2023 | 389.55 | 386.75 | 386.75 | 392.7 | 386.75 | 219 |
| December 15, 2023 | 389.8 | 391.6 | 391.6 | 391.6 | 389.8 | 1 |
| December 14, 2023 | 378.4 | 387.45 | 387.45 | 390.32 | 378.4 | 311 |
| December 13, 2023 | 354.85 | 354.17 | 354.17 | 354.9 | 354.17 | 59 |
| December 12, 2023 | 354.8 | 351.55 | 351.55 | 354.8 | 351.3 | 308 |
| December 11, 2023 | 363.7 | 359.13 | 359.13 | 363.7 | 357.65 | 346 |
| December 08, 2023 | 364.85 | 363.13 | 363.13 | 367.2 | 363.13 | 4 |
| December 07, 2023 | 361.5 | 363.8 | 363.8 | 364.25 | 361.5 | 55 |
| December 06, 2023 | 365.45 | 368 | 368 | 370.45 | 365.25 | 226 |
| December 05, 2023 | 369.7 | 368.4 | 368.4 | 369.7 | 368.3 | 143 |
| December 04, 2023 | 369.55 | 367.95 | 367.95 | 371.5 | 367.95 | 210 |
| December 01, 2023 | 359.75 | 362.42 | 362.42 | 362.42 | 358.9 | 23 |
| November 30, 2023 | 356.35 | 358.75 | 358.75 | 358.75 | 356.35 | 1 |