170.42
+0.42(+0.25%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 169.8 | 170 | 170 | 173 | 167.5 | 171,689 |
October 17, 2025 | 166.63 | 167 | 167 | 169.55 | 165.5 | 263,674 |
October 16, 2025 | 169.45 | 169 | 169 | 170 | 165.5 | 168,777 |
October 15, 2025 | 169.18 | 169 | 169 | 170 | 166.5 | 258,312 |
October 14, 2025 | 166 | 166 | 166 | 169.5 | 164 | 208,890 |
October 13, 2025 | 165.99 | 165 | 165 | 170.5 | 164 | 509,931 |
October 10, 2025 | 170.92 | 165.5 | 165.5 | 174 | 165.5 | 314,241 |
October 09, 2025 | 174.68 | 172.5 | 172.5 | 177.7 | 170.65 | 252,650 |
October 08, 2025 | 177.73 | 175 | 172.8 | 178 | 175 | 491,986 |
October 07, 2025 | 176.76 | 177 | 174.77 | 182 | 176 | 598,356 |
October 06, 2025 | 182.74 | 179.5 | 177.24 | 184 | 178 | 392,520 |
October 03, 2025 | 176 | 177 | 177 | 181 | 175 | 164,634 |
October 02, 2025 | 178.5 | 176 | 176 | 181 | 176 | 135,921 |
October 01, 2025 | 179.52 | 179 | 179 | 182 | 177.5 | 523,854 |
September 30, 2025 | 178.45 | 179 | 179 | 180 | 176.22 | 147,748 |
September 29, 2025 | 179.85 | 177.5 | 177.5 | 180.5 | 177.5 | 183,244 |
September 26, 2025 | 178 | 179 | 179 | 180 | 177.81 | 475,439 |
September 25, 2025 | 179.62 | 177.5 | 177.5 | 180.5 | 176 | 113,131 |
September 24, 2025 | 178.96 | 178 | 178 | 179 | 175.5 | 209,936 |
September 23, 2025 | 178.67 | 179 | 179 | 179 | 175 | 171,537 |
September 22, 2025 | 178.36 | 179 | 179 | 179 | 176.5 | 250,362 |
September 19, 2025 | 182 | 177 | 177 | 182 | 176.5 | 273,139 |
September 18, 2025 | 177.68 | 180 | 180 | 182 | 177 | 517,230 |
September 17, 2025 | 180.5 | 179 | 179 | 182 | 177.5 | 662,153 |
September 16, 2025 | 180.21 | 180.5 | 180.5 | 181 | 177.5 | 305,107 |
September 15, 2025 | 179.95 | 179.5 | 179.5 | 181 | 178.33 | 690,050 |
September 12, 2025 | 179.88 | 179 | 179 | 182 | 178 | 476,486 |
September 11, 2025 | 177.5 | 178.5 | 178.5 | 179 | 177.5 | 168,635 |
September 10, 2025 | 178.52 | 178 | 178 | 179 | 177.5 | 46,972 |
September 09, 2025 | 175.5 | 178 | 178 | 179 | 175.5 | 179,766 |
September 08, 2025 | 176.38 | 177.5 | 177.5 | 178.91 | 176 | 104,302 |
September 05, 2025 | 176.28 | 177.5 | 177.5 | 177.5 | 175 | 138,456 |
September 04, 2025 | 176 | 175.75 | 175.75 | 177.5 | 174 | 101,285 |
September 03, 2025 | 175 | 176 | 176 | 178 | 174 | 124,039 |
September 02, 2025 | 175.6 | 175.5 | 175.5 | 178.46 | 174 | 88,804 |
September 01, 2025 | 179.88 | 176.75 | 176.75 | 181 | 174 | 110,618 |
August 29, 2025 | 177.45 | 176 | 176 | 181.5 | 176 | 226,411 |
August 28, 2025 | 182.5 | 177 | 177 | 182.5 | 177 | 156,817 |
August 27, 2025 | 182.7 | 177 | 177 | 183 | 177 | 129,175 |
August 26, 2025 | 181.96 | 177 | 177 | 183 | 176 | 151,439 |
August 22, 2025 | 181.6 | 179.5 | 179.5 | 183 | 179 | 115,069 |
August 21, 2025 | 179.5 | 178 | 178 | 183 | 178 | 181,746 |
August 20, 2025 | 181 | 179 | 179 | 183 | 177.5 | 279,895 |
August 19, 2025 | 181 | 180.25 | 180.25 | 181 | 178.5 | 324,724 |
August 18, 2025 | 179.4 | 179 | 179 | 182 | 176 | 148,890 |
August 15, 2025 | 177.4 | 177 | 177 | 180 | 176 | 787,768 |
August 14, 2025 | 179.99 | 179.5 | 179.5 | 181 | 174.5 | 134,339 |
August 13, 2025 | 178.67 | 174 | 174 | 184 | 174 | 298,356 |
August 12, 2025 | 178.38 | 178 | 178 | 179 | 175 | 76,191 |
August 11, 2025 | 175.22 | 178.5 | 178.5 | 179 | 174.6 | 578,917 |
August 08, 2025 | 178 | 176 | 176 | 179 | 174.5 | 446,983 |
August 07, 2025 | 175.24 | 176 | 176 | 177.5 | 173.5 | 428,926 |
August 06, 2025 | 174.72 | 174 | 174 | 176 | 172.5 | 172,357 |
August 05, 2025 | 173.25 | 173.5 | 173.5 | 175 | 172.5 | 302,529 |
August 04, 2025 | 175.57 | 173 | 173 | 178 | 172 | 229,450 |
August 01, 2025 | 171.5 | 173.5 | 173.5 | 177 | 171.5 | 75,592 |
July 31, 2025 | 176.5 | 173.25 | 173.25 | 176.5 | 171.5 | 67,806 |
July 30, 2025 | 171.12 | 173 | 173 | 176 | 171.12 | 146,379 |
July 29, 2025 | 173.5 | 172.75 | 172.75 | 173.5 | 171 | 122,269 |
July 28, 2025 | 171.7 | 171 | 171 | 173 | 168.5 | 210,716 |