400.00
-7(-1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 406.9 | 407 | 407 | 411.38 | 399 | 35,314 |
| September 04, 2025 | 415.94 | 403 | 403 | 415.94 | 400.48 | 34,696 |
| September 03, 2025 | 410.6 | 414 | 411.5 | 415 | 396 | 59,927 |
| September 02, 2025 | 416.58 | 409 | 406.53 | 420.03 | 396.24 | 166,507 |
| September 01, 2025 | 417.76 | 416 | 413.49 | 427.19 | 411 | 137,520 |
| August 29, 2025 | 439 | 415 | 412.49 | 439 | 414.03 | 75,759 |
| August 28, 2025 | 420 | 426 | 423.43 | 437 | 420 | 66,699 |
| August 27, 2025 | 430.99 | 419 | 416.47 | 440 | 418.17 | 127,993 |
| August 26, 2025 | 422.22 | 436 | 433.37 | 438 | 416 | 156,381 |
| August 22, 2025 | 408.64 | 420 | 420 | 421 | 406 | 50,471 |
| August 21, 2025 | 421.5 | 409 | 409 | 432 | 404 | 265,332 |
| August 20, 2025 | 420 | 421 | 421 | 438 | 416 | 156,247 |
| August 19, 2025 | 434.5 | 428 | 428 | 447 | 426 | 189,774 |
| August 18, 2025 | 424 | 442 | 442 | 442 | 416 | 390,587 |
| August 15, 2025 | 405 | 424 | 424 | 426.7 | 391 | 252,169 |
| August 14, 2025 | 406.55 | 406 | 406 | 414 | 392.04 | 118,081 |
| August 13, 2025 | 390 | 407 | 407 | 419.23 | 390 | 397,398 |
| August 12, 2025 | 371.55 | 409 | 409 | 409 | 365 | 185,071 |
| August 11, 2025 | 368.3 | 371 | 371 | 372 | 361.26 | 131,875 |
| August 08, 2025 | 371 | 360 | 360 | 378.14 | 352 | 119,101 |
| August 07, 2025 | 370.95 | 377 | 377 | 387 | 357 | 175,595 |
| August 06, 2025 | 335 | 379 | 379 | 379 | 333.44 | 466,806 |
| August 05, 2025 | 302 | 330 | 330 | 340 | 302 | 1.51M |
| August 04, 2025 | 279 | 278 | 278 | 284 | 273.85 | 194,023 |
| August 01, 2025 | 276 | 271 | 271 | 298.43 | 265 | 172,384 |
| July 31, 2025 | 277.33 | 278 | 278 | 289 | 276 | 76,670 |
| July 30, 2025 | 292.05 | 277 | 277 | 299 | 277 | 92,543 |
| July 29, 2025 | 307 | 292 | 292 | 307 | 291 | 68,390 |
| July 28, 2025 | 298.39 | 298 | 298 | 309 | 297.82 | 41,684 |
| July 25, 2025 | 304.26 | 300 | 300 | 310 | 296 | 55,534 |
| July 24, 2025 | 316.54 | 307 | 307 | 323 | 298.43 | 96,282 |
| July 23, 2025 | 322 | 322 | 322 | 325 | 318 | 85,329 |
| July 22, 2025 | 321 | 321 | 321 | 323 | 320 | 23,727 |
| July 21, 2025 | 319 | 322 | 322 | 325 | 318 | 34,254 |
| July 18, 2025 | 318.87 | 320 | 320 | 321 | 318 | 26,751 |
| July 17, 2025 | 314.3 | 318 | 318 | 320 | 314.3 | 40,296 |
| July 16, 2025 | 312 | 314 | 314 | 317 | 310 | 18,378 |
| July 15, 2025 | 311 | 310 | 310 | 318 | 308 | 30,179 |
| July 14, 2025 | 315 | 310 | 310 | 315 | 310 | 17,487 |
| July 11, 2025 | 319 | 316 | 316 | 320 | 313 | 14,075 |
| July 10, 2025 | 310 | 315 | 315 | 315 | 306 | 50,630 |
| July 09, 2025 | 310 | 306 | 306 | 324 | 298.75 | 83,353 |
| July 08, 2025 | 315 | 310 | 310 | 317 | 309 | 62,509 |
| July 07, 2025 | 338 | 316 | 316 | 339 | 316 | 32,070 |
| July 04, 2025 | 327.28 | 322 | 322 | 332 | 322 | 27,236 |
| July 03, 2025 | 332 | 327 | 327 | 335 | 326 | 45,409 |
| July 02, 2025 | 325 | 326 | 326 | 334 | 317 | 54,342 |
| July 01, 2025 | 334 | 326 | 326 | 334 | 321 | 42,281 |
| June 30, 2025 | 331.77 | 321 | 321 | 344 | 321 | 96,882 |
| June 27, 2025 | 321.3 | 334 | 334 | 339 | 316 | 102,310 |
| June 26, 2025 | 324 | 312 | 312 | 324 | 311 | 17,949 |
| June 25, 2025 | 325 | 317 | 317 | 325 | 317 | 19,895 |
| June 24, 2025 | 305 | 320 | 320 | 325 | 305 | 61,603 |
| June 23, 2025 | 288.6 | 316 | 316 | 316 | 288 | 122,103 |
| June 20, 2025 | 309 | 289 | 289 | 309 | 275 | 262,433 |
| June 19, 2025 | 310 | 295 | 295 | 310 | 294.87 | 36,786 |
| June 18, 2025 | 320 | 300 | 300 | 320 | 294 | 105,870 |
| June 17, 2025 | 310 | 306 | 306 | 310 | 305 | 16,127 |
| June 16, 2025 | 322 | 307 | 307 | 323 | 305 | 100,119 |
| June 13, 2025 | 340 | 309 | 309 | 340 | 305 | 107,017 |