199.00
-5.5(-2.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 205.5 | 204.5 | 204.5 | 211.78 | 201 | 29,614 |
| August 14, 2025 | 220 | 208.5 | 208.5 | 220 | 203.35 | 61,525 |
| August 13, 2025 | 227 | 217.5 | 217.5 | 227 | 210 | 7,927 |
| August 12, 2025 | 226.3 | 220.5 | 220.5 | 232 | 217 | 59,829 |
| August 11, 2025 | 205.4 | 219.5 | 219.5 | 224 | 197.25 | 103,335 |
| August 08, 2025 | 217 | 205 | 205 | 217 | 196.75 | 35,693 |
| August 07, 2025 | 227.02 | 207.5 | 207.5 | 229 | 205.74 | 93,945 |
| August 06, 2025 | 250.72 | 225.5 | 225.5 | 267 | 215.11 | 134,440 |
| August 05, 2025 | 254.72 | 256.5 | 256.5 | 265 | 243 | 110,397 |
| August 04, 2025 | 257.1 | 248.5 | 248.5 | 269 | 220 | 153,727 |
| August 01, 2025 | 227 | 259.5 | 259.5 | 279 | 227 | 366,856 |
| July 31, 2025 | 300 | 244.5 | 244.5 | 329 | 225 | 290,053 |
| July 30, 2025 | 307.52 | 255 | 255 | 309 | 250 | 291,035 |
| July 29, 2025 | 245.5 | 307.5 | 307.5 | 315 | 241.55 | 189,122 |
| July 28, 2025 | 213.32 | 240 | 240 | 250 | 201 | 181,938 |
| July 25, 2025 | 185.65 | 208 | 208 | 215 | 180.5 | 202,333 |
| July 24, 2025 | 181.9 | 179.75 | 179.75 | 185 | 173.25 | 27,927 |
| July 23, 2025 | 176.65 | 176.5 | 176.5 | 185 | 170.5 | 43,522 |
| July 22, 2025 | 179.99 | 174.75 | 174.75 | 179.99 | 173.13 | 24,033 |
| July 21, 2025 | 172 | 174 | 174 | 185.18 | 166.5 | 82,607 |
| July 18, 2025 | 165.77 | 172 | 172 | 174 | 155.5 | 47,865 |
| July 17, 2025 | 160 | 166.75 | 166.75 | 170 | 160 | 145,904 |
| July 16, 2025 | 145.5 | 148.25 | 148.25 | 151.5 | 145 | 6,575 |
| July 15, 2025 | 158.06 | 148.75 | 148.75 | 159.53 | 146 | 55,440 |
| July 14, 2025 | 163 | 155.25 | 155.25 | 163 | 151.13 | 49,911 |
| July 11, 2025 | 161.75 | 159.25 | 159.25 | 162.99 | 152.63 | 78,092 |
| July 10, 2025 | 153.8 | 159.75 | 159.75 | 160 | 153.8 | 73,933 |
| July 09, 2025 | 154.67 | 152.75 | 152.75 | 160 | 150.5 | 21,571 |
| July 08, 2025 | 158.15 | 152.75 | 152.75 | 158.15 | 150.5 | 10,204 |
| July 07, 2025 | 155.98 | 153 | 153 | 156 | 152.5 | 36,994 |
| July 04, 2025 | 159.28 | 156 | 156 | 159.28 | 156 | 10 |
| July 03, 2025 | 166.78 | 157.5 | 157.5 | 175 | 155 | 68,628 |
| July 02, 2025 | 163 | 168.5 | 168.5 | 173.15 | 162.5 | 1,394 |
| July 01, 2025 | 171.8 | 168.5 | 168.5 | 174.5 | 162.5 | 7,166 |
| June 30, 2025 | 175 | 168.5 | 168.5 | 175 | 163.78 | 16,013 |
| June 27, 2025 | 166.78 | 168.5 | 168.5 | 174.5 | 165.74 | 15,430 |
| June 26, 2025 | 172 | 171.5 | 171.5 | 174.5 | 165.5 | 20,887 |
| June 25, 2025 | 179.5 | 167.5 | 167.5 | 185 | 162.5 | 143,132 |
| June 24, 2025 | 180.5 | 193.25 | 193.25 | 196 | 180.5 | 46,328 |
| June 23, 2025 | 162.3 | 182.5 | 182.5 | 185 | 160.5 | 52,465 |
| June 20, 2025 | 164.5 | 165 | 165 | 165 | 160.5 | 66,933 |
| June 19, 2025 | 155 | 157 | 157 | 164.5 | 155 | 8,515 |
| June 18, 2025 | 165 | 160 | 160 | 165 | 155.5 | 3,553 |
| June 17, 2025 | 157.6 | 160 | 160 | 164.5 | 155 | 10,107 |
| June 16, 2025 | 157 | 160.25 | 160.25 | 164.78 | 157 | 43,277 |
| June 13, 2025 | 158 | 160.25 | 160.25 | 165 | 150.5 | 26,550 |
| June 12, 2025 | 165 | 155.25 | 155.25 | 165 | 150.5 | 23,814 |
| June 11, 2025 | 150.5 | 155.25 | 155.25 | 159.05 | 150.5 | 26,314 |
| June 10, 2025 | 154.43 | 155.75 | 155.75 | 161 | 154.2 | 50,369 |
| June 09, 2025 | 148.71 | 150.25 | 150.25 | 154.5 | 148 | 62,364 |
| June 06, 2025 | 150.65 | 144.75 | 144.75 | 150.65 | 141.62 | 59,870 |
| June 05, 2025 | 159.5 | 153.75 | 153.75 | 160 | 148 | 3,478 |
| June 04, 2025 | 143.26 | 153.75 | 153.75 | 158.55 | 143.26 | 6,990 |
| June 03, 2025 | 154 | 145.25 | 145.25 | 159.5 | 142 | 40,725 |
| June 02, 2025 | 144.5 | 154.75 | 154.75 | 160 | 135 | 162,442 |
| May 30, 2025 | 126.23 | 130.25 | 130.25 | 133.65 | 126.23 | 19,938 |
| May 29, 2025 | 140 | 127.5 | 127.5 | 140 | 127.5 | 3,407 |
| May 28, 2025 | 127.47 | 133.75 | 133.75 | 138.78 | 127.47 | 1,583 |
| May 27, 2025 | 127.47 | 127.5 | 127.5 | 139.5 | 126.5 | 25,676 |
| May 23, 2025 | 138.5 | 132.25 | 132.25 | 138.5 | 125 | 171,727 |