175.75
-0.5(-0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 176.6 | 175.75 | 175.75 | 176.6 | 175.75 | 10,541 |
| August 15, 2025 | 171.9 | 176.25 | 176.25 | 176.67 | 171.55 | 750,341 |
| August 14, 2025 | 176.5 | 174.45 | 174.45 | 176.5 | 174.42 | 376,895 |
| August 13, 2025 | 176.31 | 176.45 | 176.45 | 177.4 | 175.8 | 70,140 |
| August 12, 2025 | 176.9 | 177.3 | 177.3 | 178.6 | 176.9 | 290,554 |
| August 11, 2025 | 178.96 | 178.65 | 178.65 | 179 | 178.36 | 552,791 |
| August 08, 2025 | 179.19 | 180.45 | 180.45 | 181 | 178.4 | 121,499 |
| August 07, 2025 | 177.1 | 179.95 | 179.95 | 180.82 | 177.1 | 215,127 |
| August 06, 2025 | 176.85 | 177.1 | 177.1 | 177.89 | 176.85 | 233,998 |
| August 05, 2025 | 177 | 178.6 | 178.6 | 179.36 | 176.4 | 378,561 |
| August 04, 2025 | 181.3 | 179.35 | 179.35 | 182.2 | 179.35 | 306,022 |
| August 01, 2025 | 180.6 | 182.5 | 182.5 | 184.82 | 180.6 | 508,258 |
| July 31, 2025 | 177.3 | 178.8 | 178.8 | 179.7 | 175.69 | 725,868 |
| July 30, 2025 | 179.69 | 179.1 | 179.1 | 181.3 | 178.8 | 618,221 |
| July 29, 2025 | 181.4 | 178.4 | 178.4 | 181.5 | 177.6 | 344,687 |
| July 28, 2025 | 176.8 | 182.45 | 182.45 | 183 | 176.8 | 159,680 |
| July 25, 2025 | 179.1 | 179.65 | 179.65 | 181 | 179.1 | 169,943 |
| July 24, 2025 | 180.3 | 178.3 | 178.3 | 180.6 | 177.5 | 305,981 |
| July 23, 2025 | 182.8 | 182.75 | 182.75 | 183.58 | 181.9 | 777,999 |
| July 22, 2025 | 186 | 185.55 | 185.55 | 186.6 | 184.88 | 929,789 |
| July 21, 2025 | 186.6 | 186.2 | 186.2 | 188.2 | 186.1 | 407,846 |
| July 18, 2025 | 186.6 | 187.35 | 187.35 | 188.2 | 185.7 | 669,197 |
| July 17, 2025 | 189.2 | 187.7 | 187.7 | 190 | 187.7 | 142,871 |
| July 16, 2025 | 189.9 | 190.9 | 190.9 | 190.9 | 188.2 | 194,225 |
| July 15, 2025 | 186 | 190.15 | 190.15 | 190.3 | 185.9 | 685,443 |
| July 14, 2025 | 189.95 | 186.55 | 186.55 | 190.8 | 186.55 | 649,822 |
| July 11, 2025 | 188 | 190.5 | 190.5 | 191.3 | 187.7 | 1.05M |
| July 10, 2025 | 191.3 | 187.75 | 187.75 | 191.7 | 187.7 | 1.46M |
| July 09, 2025 | 194.8 | 194.6 | 194.6 | 195.32 | 193.68 | 525,168 |
| July 08, 2025 | 198.49 | 196.5 | 196.5 | 199.18 | 195.99 | 781,587 |
| July 07, 2025 | 198.7 | 198.7 | 198.7 | 199.33 | 197.1 | 965,759 |
| July 04, 2025 | 199.44 | 197.45 | 197.45 | 199.9 | 197.09 | 586,954 |
| July 03, 2025 | 198.5 | 197.7 | 197.7 | 198.8 | 196.7 | 849,023 |
| July 02, 2025 | 197.4 | 200.4 | 200.4 | 202.5 | 197 | 409,593 |
| July 01, 2025 | 200.5 | 199.5 | 199.5 | 203.5 | 199.5 | 181,050 |
| June 30, 2025 | 198.5 | 201.2 | 201.2 | 201.2 | 197.7 | 626,348 |
| June 27, 2025 | 200.9 | 199.1 | 199.1 | 201.1 | 199.1 | 438,532 |
| June 26, 2025 | 203.5 | 202.35 | 202.35 | 204.43 | 201.53 | 200,630 |
| June 25, 2025 | 201.1 | 204 | 204 | 204.7 | 199.4 | 326,737 |
| June 24, 2025 | 197.9 | 201.05 | 201.05 | 201.05 | 197.34 | 377,388 |
| June 23, 2025 | 202.5 | 201.25 | 201.25 | 203.2 | 199.6 | 143,252 |
| June 20, 2025 | 197.3 | 200.4 | 200.4 | 200.4 | 195.7 | 574,272 |
| June 19, 2025 | 197.24 | 199.45 | 199.45 | 199.45 | 196.4 | 622,786 |
| June 18, 2025 | 195.8 | 196.2 | 196.2 | 197.3 | 194.7 | 750,889 |
| June 17, 2025 | 196.8 | 196.5 | 196.5 | 198.1 | 195.04 | 930,661 |
| June 16, 2025 | 194.9 | 193.5 | 193.5 | 194.9 | 192.2 | 366,893 |
| June 13, 2025 | 196.3 | 195.85 | 195.85 | 197.1 | 193.1 | 1.5M |
| June 12, 2025 | 195.2 | 193 | 193 | 195.5 | 192.6 | 561,808 |
| June 11, 2025 | 193.39 | 193.8 | 193.8 | 195.3 | 193.2 | 574,245 |
| June 10, 2025 | 195 | 193.85 | 193.85 | 195 | 193 | 656,228 |
| June 09, 2025 | 195.1 | 196.5 | 196.5 | 197.7 | 195.1 | 111,906 |
| June 06, 2025 | 197.1 | 196.4 | 196.4 | 198 | 195.32 | 453,994 |
| June 05, 2025 | 198.1 | 197.6 | 197.6 | 199.2 | 196 | 510,325 |
| June 04, 2025 | 197.3 | 198.15 | 198.15 | 199.22 | 196.72 | 729,730 |
| June 03, 2025 | 198 | 199.05 | 199.05 | 201.8 | 198 | 234,059 |
| June 02, 2025 | 201.9 | 199.25 | 199.25 | 202.72 | 198.98 | 564,419 |
| May 30, 2025 | 201.73 | 200.8 | 200.8 | 201.73 | 199 | 472,854 |
| May 29, 2025 | 200.7 | 203.1 | 203.1 | 204 | 200.2 | 453,561 |
| May 28, 2025 | 199.4 | 203.15 | 203.15 | 203.15 | 198.99 | 685,275 |
| May 27, 2025 | 200 | 199.55 | 199.55 | 200.6 | 197.2 | 651,387 |