157.25
-9.25(-5.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 159.3 | 157.25 | 157.25 | 159.3 | 156.6 | 71 |
| August 15, 2025 | 165.6 | 166.5 | 166.5 | 169.7 | 165.6 | 623 |
| August 14, 2025 | 168 | 161.4 | 161.4 | 168 | 159.1 | 333 |
| August 13, 2025 | 167.3 | 174.65 | 174.65 | 174.65 | 167.3 | 3 |
| August 12, 2025 | 178.6 | 180.9 | 180.9 | 182.2 | 178.6 | 15,051 |
| August 11, 2025 | 181.3 | 180.4 | 180.4 | 186.2 | 178.8 | 7,552 |
| August 08, 2025 | 165.2 | 144.85 | 144.85 | 168.5 | 144.85 | 95 |
| August 07, 2025 | 149.3 | 144.85 | 144.85 | 152.6 | 144.85 | 339 |
| August 06, 2025 | 147.4 | 144.85 | 144.85 | 147.4 | 144.85 | 5 |
| August 05, 2025 | 151.8 | 149.9 | 149.9 | 151.8 | 148.8 | 30 |
| August 04, 2025 | 148.7 | 149.9 | 149.9 | 149.9 | 146.1 | 340 |
| August 01, 2025 | 160.7 | 155.1 | 155.1 | 160.7 | 152.7 | 934 |
| July 31, 2025 | 161.2 | 158.2 | 158.2 | 161.2 | 156.6 | 3 |
| July 30, 2025 | 168.2 | 163.8 | 163.8 | 171.2 | 161.5 | 156 |
| July 29, 2025 | 155.2 | 159.05 | 159.05 | 159.05 | 150.2 | 72 |
| July 28, 2025 | 153.1 | 159.05 | 159.05 | 159.05 | 147.3 | 984 |
| July 25, 2025 | 148.3 | 147.15 | 147.15 | 154.7 | 147.15 | 28 |
| July 24, 2025 | 144.1 | 146.4 | 146.4 | 146.4 | 142.9 | 4 |
| July 23, 2025 | 143.8 | 144.3 | 144.3 | 146.7 | 143.8 | 136 |
| July 22, 2025 | 137.9 | 144.55 | 144.55 | 146.3 | 137.9 | 72 |
| July 21, 2025 | 131.3 | 135 | 135 | 136.4 | 131.3 | 149 |
| July 18, 2025 | 133.8 | 138.1 | 138.1 | 138.1 | 129.8 | 15 |
| July 17, 2025 | 141.9 | 138.1 | 138.1 | 141.9 | 138.1 | 3 |
| July 16, 2025 | 143 | 138.1 | 138.1 | 143.2 | 138.1 | 12 |
| July 15, 2025 | 138.6 | 138.1 | 138.1 | 141.2 | 138.1 | 428 |
| July 14, 2025 | 137.9 | 138.1 | 138.1 | 138.1 | 136 | 4 |
| July 11, 2025 | 138.1 | 138.1 | 138.1 | 140.1 | 137 | 8 |
| July 10, 2025 | 142.7 | 138.1 | 138.1 | 143.7 | 138.1 | 16 |
| July 09, 2025 | 139.9 | 138.1 | 138.1 | 144.5 | 138.1 | 2 |
| July 08, 2025 | 142 | 138.1 | 138.1 | 142 | 138.1 | 3 |
| July 07, 2025 | 138.1 | 138.1 | 138.1 | 146 | 138.1 | 975 |
| July 04, 2025 | 143.7 | 142 | 142 | 145.7 | 142 | 3 |
| July 03, 2025 | 148 | 138.95 | 138.95 | 148 | 138.95 | 1 |
| July 02, 2025 | 148.7 | 138.95 | 138.95 | 148.7 | 138.95 | 0 |
| July 01, 2025 | 148.1 | 138.95 | 138.95 | 148.1 | 138.95 | 2 |
| June 30, 2025 | 144 | 138.95 | 138.95 | 144 | 138.95 | 2 |
| June 27, 2025 | 144.2 | 138.95 | 138.95 | 145.1 | 138.95 | 3 |
| June 26, 2025 | 152.3 | 138.95 | 138.95 | 152.3 | 138.95 | 830 |
| June 25, 2025 | 160.6 | 157.6 | 157.6 | 160.9 | 157.6 | 1,890 |
| June 24, 2025 | 160.4 | 162.4 | 162.4 | 162.4 | 152.9 | 2,816 |
| June 23, 2025 | 142.6 | 143.95 | 143.95 | 148.6 | 142.4 | 8 |
| June 20, 2025 | 137.4 | 138.3 | 138.3 | 138.3 | 134.2 | 13 |
| June 19, 2025 | 132.6 | 134.25 | 134.25 | 134.25 | 132.6 | 3 |
| June 18, 2025 | 131.9 | 133 | 133 | 133 | 131.8 | 3 |
| June 17, 2025 | 139.6 | 133.2 | 133.2 | 139.6 | 133.2 | 2 |
| June 16, 2025 | 130 | 132.95 | 132.95 | 132.95 | 129.6 | 92 |
| June 13, 2025 | 134.2 | 131.6 | 131.6 | 134.2 | 128.2 | 2,717 |
| June 12, 2025 | 144.5 | 144.75 | 144.75 | 154.5 | 140.3 | 4,140 |
| June 11, 2025 | 146.8 | 148.6 | 148.6 | 150 | 144.5 | 4,438 |
| June 10, 2025 | 139.9 | 143.55 | 143.55 | 143.55 | 131.4 | 15 |
| June 09, 2025 | 136.4 | 135.45 | 135.45 | 137.6 | 135.45 | 512 |
| June 06, 2025 | 125.8 | 132.4 | 132.4 | 132.4 | 125.8 | 1,988 |
| June 05, 2025 | 127.7 | 123.65 | 123.65 | 129.8 | 123.5 | 42 |
| June 04, 2025 | 129.7 | 126.7 | 126.7 | 129.7 | 125.9 | 2,854 |
| June 03, 2025 | 134 | 129.6 | 129.6 | 134 | 129.6 | 80 |
| June 02, 2025 | 133.7 | 142 | 142 | 142 | 132.5 | 523 |
| May 30, 2025 | 144.1 | 142 | 142 | 144.1 | 142 | 4 |
| May 29, 2025 | 143.6 | 145.05 | 145.05 | 145.8 | 143.6 | 485 |
| May 28, 2025 | 136.9 | 139.65 | 139.65 | 139.65 | 134.2 | 3,273 |
| May 27, 2025 | 149.5 | 142.85 | 142.85 | 149.5 | 136.3 | 1,443 |