179.00
+2(+1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 167 | 171.5 | 171.5 | 172.5 | 167 | 420,797 |
| July 24, 2025 | 167.44 | 170.5 | 170.5 | 172.5 | 167.44 | 234,859 |
| July 23, 2025 | 168.49 | 167 | 167 | 170 | 165.5 | 329,541 |
| July 22, 2025 | 166.5 | 165 | 165 | 172.5 | 165 | 144,047 |
| July 21, 2025 | 167.5 | 166 | 166 | 172.5 | 165.41 | 246,279 |
| July 18, 2025 | 170.95 | 167.5 | 167.5 | 172.5 | 166.88 | 259,477 |
| July 17, 2025 | 169.5 | 169.5 | 169.5 | 170 | 168.05 | 107,859 |
| July 16, 2025 | 171.49 | 169.5 | 169.5 | 172.5 | 169.5 | 125,757 |
| July 15, 2025 | 172.5 | 170.5 | 170.5 | 173.5 | 169.5 | 823,168 |
| July 14, 2025 | 173 | 170 | 170 | 173 | 169.5 | 213,488 |
| July 11, 2025 | 171.95 | 170.5 | 170.5 | 172 | 169.79 | 66,131 |
| July 10, 2025 | 170.18 | 170 | 170 | 171.5 | 170 | 60,749 |
| July 09, 2025 | 172.96 | 170.5 | 170.5 | 173.5 | 170 | 21,918 |
| July 08, 2025 | 172 | 170 | 170 | 174.5 | 169.52 | 478,424 |
| July 07, 2025 | 174.5 | 171 | 171 | 174.5 | 171 | 142,418 |
| July 04, 2025 | 172 | 170.5 | 170.5 | 174.5 | 170.5 | 153,214 |
| July 03, 2025 | 172.68 | 172.25 | 172.25 | 176 | 171.5 | 111,144 |
| July 02, 2025 | 171.61 | 172 | 172 | 174 | 171 | 660,374 |
| July 01, 2025 | 173.85 | 172.5 | 172.5 | 177 | 172 | 464,386 |
| June 30, 2025 | 176.55 | 174.5 | 174.5 | 177 | 173 | 279,221 |
| June 27, 2025 | 173.68 | 173.5 | 173.5 | 177 | 172.13 | 167,549 |
| June 26, 2025 | 174 | 173 | 173 | 176.5 | 173 | 273,523 |
| June 25, 2025 | 176 | 174 | 174 | 176 | 173 | 85,201 |
| June 24, 2025 | 175 | 173 | 173 | 175 | 172.45 | 431,379 |
| June 23, 2025 | 173.75 | 172.5 | 172.5 | 175 | 171 | 332,893 |
| June 20, 2025 | 175.5 | 174 | 174 | 175.5 | 171.45 | 613,953 |
| June 19, 2025 | 174 | 174.43 | 174.43 | 175.5 | 173 | 170,331 |
| June 18, 2025 | 173 | 173.5 | 173.5 | 174 | 170 | 280,098 |
| June 17, 2025 | 171.85 | 172 | 172 | 173 | 170 | 98,202 |
| June 16, 2025 | 170.5 | 171 | 171 | 172 | 170 | 1.31M |
| June 13, 2025 | 170.81 | 171 | 171 | 173 | 170 | 98,719 |
| June 12, 2025 | 169.33 | 171.5 | 171.5 | 172.65 | 169 | 213,638 |
| June 11, 2025 | 168.5 | 171 | 171 | 173 | 168.5 | 335,544 |
| June 10, 2025 | 167.5 | 168.5 | 168.5 | 170 | 167.5 | 240,242 |
| June 09, 2025 | 168.5 | 169 | 169 | 170 | 165 | 344,140 |
| June 06, 2025 | 166.5 | 169 | 169 | 170 | 166.5 | 344,140 |
| June 05, 2025 | 168 | 168.5 | 168.5 | 170 | 166 | 362,530 |
| June 04, 2025 | 165.49 | 167.5 | 167.5 | 168.5 | 165 | 253,052 |
| June 03, 2025 | 166.6 | 166.5 | 166.5 | 169 | 164.5 | 334,857 |
| June 02, 2025 | 164.5 | 167 | 167 | 167 | 164.5 | 179,859 |
| May 30, 2025 | 164.87 | 165.5 | 165.5 | 166.5 | 163 | 118,134 |
| May 29, 2025 | 160.76 | 164 | 164 | 164 | 160 | 149,095 |
| May 28, 2025 | 154 | 161.5 | 161.5 | 161.5 | 154 | 123,866 |
| May 27, 2025 | 155 | 161.5 | 161.5 | 163 | 155 | 602,285 |