442.00
+18(+4.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 340 | 328 | 328 | 340 | 322 | 55,780 |
| June 11, 2025 | 330 | 335 | 335 | 337 | 322 | 86,477 |
| June 10, 2025 | 318 | 330 | 330 | 331.34 | 314 | 146,215 |
| June 09, 2025 | 325 | 318 | 318 | 325 | 312 | 47,087 |
| June 06, 2025 | 306 | 317 | 317 | 320 | 306 | 70,870 |
| June 05, 2025 | 315 | 307 | 307 | 315 | 305 | 40,358 |
| June 04, 2025 | 310 | 312 | 312 | 319 | 302 | 69,991 |
| June 03, 2025 | 310 | 303 | 303 | 310 | 299 | 56,628 |
| June 02, 2025 | 303.97 | 300 | 300 | 308 | 294.38 | 60,671 |
| May 30, 2025 | 304 | 298 | 298 | 310 | 296 | 60,960 |
| May 29, 2025 | 313.24 | 297 | 297 | 315 | 297 | 84,035 |
| May 28, 2025 | 305 | 309 | 309 | 314 | 305 | 66,185 |
| May 27, 2025 | 310 | 310 | 310 | 318 | 305 | 120,169 |