172.00
-15.882(-8.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 10, 2023 | 172 | 172 | 172 | 172 | 172 | 0 |
| October 09, 2023 | 172 | 172 | 172 | 172 | 172 | 0 |
| October 06, 2023 | 172 | 172 | 172 | 172 | 172 | 0 |
| October 05, 2023 | 174 | 172 | 172 | 174 | 171 | 4,125 |
| October 04, 2023 | 174 | 172 | 172 | 174 | 171 | 9,850 |
| October 03, 2023 | 175 | 173 | 173 | 175 | 173 | 2,274 |
| October 02, 2023 | 173.5 | 173 | 173 | 174 | 172.26 | 20,413 |
| September 29, 2023 | 173 | 174 | 174 | 175.96 | 172.24 | 60,735 |
| September 28, 2023 | 173.5 | 173.5 | 173.5 | 173.5 | 173.1 | 4,300 |
| September 27, 2023 | 173.5 | 173.5 | 173.5 | 174 | 173.11 | 28,950 |
| September 26, 2023 | 174 | 173.5 | 173.5 | 174 | 173 | 52,528 |
| September 25, 2023 | 174.5 | 174 | 174 | 174.5 | 173.68 | 52,129 |
| September 22, 2023 | 174.5 | 174.5 | 174.5 | 176 | 174.01 | 35,544 |
| September 21, 2023 | 174.5 | 174.5 | 174.5 | 175.64 | 173.78 | 66,286 |
| September 20, 2023 | 175.5 | 175.5 | 175.5 | 176.3 | 175.35 | 14,699 |
| September 19, 2023 | 176 | 176 | 176 | 176.3 | 175.76 | 32,345 |
| September 18, 2023 | 175.5 | 176 | 176 | 176.36 | 175 | 7,009 |
| September 15, 2023 | 175.5 | 175.5 | 175.5 | 176.3 | 175.25 | 35,207 |
| September 14, 2023 | 175 | 175.5 | 175.5 | 175.5 | 175 | 38,312 |
| September 13, 2023 | 175 | 173 | 173 | 175 | 173 | 12,420 |
| September 12, 2023 | 175 | 175 | 175 | 176.4 | 174.28 | 34,265 |
| September 11, 2023 | 175 | 175 | 175 | 175.5 | 174.24 | 28,348 |
| September 08, 2023 | 175 | 175 | 175 | 175 | 174.24 | 4,076 |
| September 07, 2023 | 175 | 175 | 175 | 175 | 174.13 | 8,456 |
| September 06, 2023 | 175 | 175 | 175 | 175 | 174.75 | 87,164 |
| September 05, 2023 | 174.5 | 174.5 | 174.5 | 174.5 | 173.9 | 28,416 |
| September 04, 2023 | 174 | 174.5 | 174.5 | 176 | 173.72 | 136,790 |
| September 01, 2023 | 174 | 174 | 174 | 174 | 172.88 | 12,970 |
| August 31, 2023 | 174 | 174 | 174 | 174 | 172.8 | 8,000 |
| August 30, 2023 | 174 | 174 | 174 | 174 | 173 | 40,750 |
| August 29, 2023 | 174 | 174 | 174 | 174 | 172.5 | 602,017 |
| August 25, 2023 | 173 | 172 | 172 | 173 | 172 | 19,370 |
| August 24, 2023 | 173.5 | 173.5 | 173.5 | 173.5 | 171.15 | 24 |
| August 23, 2023 | 174.5 | 174 | 173.98 | 174.5 | 171.1 | 5,367 |
| August 22, 2023 | 174 | 173.5 | 173.48 | 174.06 | 170.77 | 15,969 |
| August 21, 2023 | 174 | 172 | 171.98 | 174.2 | 170 | 14,021 |
| August 18, 2023 | 173.5 | 172 | 171.98 | 173.5 | 170.17 | 6,150 |
| August 17, 2023 | 172 | 173.5 | 173.48 | 175.07 | 172 | 31,609 |
| August 16, 2023 | 172 | 172 | 171.98 | 172 | 170.8 | 39,874 |
| August 15, 2023 | 172 | 172 | 171.98 | 174 | 170 | 41,269 |
| August 14, 2023 | 172 | 172 | 171.98 | 174 | 172 | 20,627 |
| August 11, 2023 | 168 | 172 | 171.98 | 176 | 167.8 | 336,479 |
| August 10, 2023 | 162 | 162 | 161.98 | 163.76 | 160.1 | 8,407 |
| August 09, 2023 | 161.5 | 162 | 161.98 | 162.5 | 160.1 | 6,007 |
| August 08, 2023 | 161.5 | 161.5 | 161.48 | 162.97 | 160.1 | 7,600 |
| August 07, 2023 | 161.5 | 161.5 | 161.48 | 161.5 | 160.1 | 3,000 |
| August 04, 2023 | 163.5 | 161.5 | 161.48 | 163.5 | 161.5 | 1,000 |
| August 03, 2023 | 163.5 | 163.5 | 163.48 | 163.79 | 163.5 | 300 |
| August 02, 2023 | 164 | 163.5 | 163.48 | 164.59 | 163.22 | 35,919 |
| August 01, 2023 | 164.5 | 164.5 | 164.48 | 165.4 | 163.6 | 12,523 |
| July 31, 2023 | 163.5 | 164.5 | 164.48 | 164.5 | 163 | 44,295 |
| July 28, 2023 | 163.5 | 163.5 | 163.48 | 163.5 | 163.15 | 12,645 |
| July 27, 2023 | 163.5 | 163.5 | 163.48 | 163.5 | 163.15 | 3,852 |
| July 26, 2023 | 163.5 | 163.5 | 163.48 | 163.5 | 163.15 | 4,286 |
| July 25, 2023 | 163.5 | 163.5 | 163.48 | 163.5 | 163.42 | 2,500 |
| July 24, 2023 | 163.5 | 163.5 | 163.48 | 163.5 | 163.15 | 12,055 |
| July 21, 2023 | 163.5 | 163.5 | 163.48 | 163.5 | 163.15 | 11,584 |
| July 20, 2023 | 163.5 | 163.5 | 163.48 | 163.89 | 163.45 | 1,896 |
| July 19, 2023 | 163.5 | 163.5 | 163.48 | 164 | 163.01 | 20,798 |
| July 18, 2023 | 164 | 165 | 164.98 | 165 | 163 | 87,478 |