176.81
-0.695(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 177.5 | 177.5 | 177.5 | 179.3 | 176.78 | 2,428 |
| September 04, 2025 | 184 | 177.5 | 177.5 | 188 | 176.3 | 94,297 |
| September 03, 2025 | 184 | 184 | 184 | 188 | 180 | 9,700 |
| September 02, 2025 | 189.5 | 184 | 184 | 190 | 180.5 | 27,701 |
| September 01, 2025 | 180 | 189.5 | 189.5 | 195 | 180 | 503,465 |
| August 29, 2025 | 182 | 182 | 182 | 190 | 177 | 82,613 |
| August 28, 2025 | 179.9 | 181 | 181 | 182 | 173.27 | 1.83M |
| August 27, 2025 | 177 | 175 | 175 | 180 | 170 | 9,655 |
| August 26, 2025 | 178 | 173.5 | 173.5 | 178 | 173.5 | 6,056 |
| August 22, 2025 | 166.5 | 174 | 174 | 178 | 161 | 29,912 |
| August 21, 2025 | 166.5 | 166 | 166 | 166.5 | 166 | 4,805 |
| August 20, 2025 | 167.95 | 166 | 166 | 167.95 | 166 | 3,552 |
| August 19, 2025 | 164 | 166 | 166 | 170 | 164 | 47,761 |
| August 18, 2025 | 168 | 164 | 164 | 168 | 164 | 4,820 |
| August 15, 2025 | 163.6 | 164 | 164 | 165.9 | 163.6 | 12,877 |
| August 14, 2025 | 163.6 | 162 | 162 | 164 | 160 | 160 |
| August 13, 2025 | 161.4 | 162 | 162 | 168 | 160.75 | 24,625 |
| August 12, 2025 | 164.75 | 162 | 162 | 164.75 | 160.75 | 5,024 |
| August 11, 2025 | 162 | 162.5 | 162.5 | 170 | 160 | 72,994 |
| August 08, 2025 | 162.5 | 162.5 | 162.5 | 162.5 | 161.78 | 46,695 |
| August 07, 2025 | 170 | 162.5 | 162.5 | 170 | 160 | 5,926 |
| August 06, 2025 | 160.75 | 165 | 165 | 166.45 | 160 | 8,325 |
| August 05, 2025 | 175 | 166 | 166 | 175 | 163.3 | 38,598 |
| August 04, 2025 | 170 | 172.5 | 172.5 | 175 | 170 | 83,566 |
| August 01, 2025 | 180 | 170 | 170 | 183 | 166.7 | 81,193 |
| July 31, 2025 | 180 | 181.5 | 181.5 | 183 | 180 | 4,292 |
| July 30, 2025 | 182.45 | 182.5 | 182.5 | 185 | 180 | 36,631 |
| July 29, 2025 | 180.55 | 182.5 | 182.5 | 183.3 | 180 | 269,846 |
| July 28, 2025 | 185 | 182.5 | 182.5 | 185 | 180 | 39,361 |
| July 25, 2025 | 180.05 | 182.5 | 182.5 | 183.49 | 180 | 37,036 |
| July 24, 2025 | 181.7 | 182.5 | 182.5 | 183.9 | 180 | 2.7M |
| July 23, 2025 | 180 | 182.5 | 182.5 | 182.5 | 180 | 14,730 |
| July 22, 2025 | 180 | 182.5 | 182.5 | 185 | 180 | 287,074 |
| July 21, 2025 | 180.1 | 182.5 | 182.5 | 185 | 172.88 | 594,380 |
| July 18, 2025 | 173.95 | 182.5 | 182.5 | 185 | 173.95 | 42,078 |
| July 17, 2025 | 167.75 | 172.5 | 172.5 | 173 | 167.75 | 34,468 |
| July 16, 2025 | 155 | 167.5 | 167.5 | 170 | 155 | 81,521 |
| July 15, 2025 | 156.9 | 158.5 | 158.5 | 162 | 156.9 | 33,942 |
| July 14, 2025 | 156.5 | 157.5 | 157.5 | 162 | 155 | 57,544 |
| July 11, 2025 | 161.98 | 158.5 | 158.5 | 162 | 156.26 | 15,828 |
| July 10, 2025 | 162 | 161 | 161 | 165 | 160 | 137,661 |
| July 09, 2025 | 164.75 | 163 | 163 | 170 | 161.1 | 111,769 |
| July 08, 2025 | 150 | 163 | 163 | 163 | 145 | 635,374 |
| July 07, 2025 | 149.95 | 147.5 | 147.5 | 150 | 147.1 | 7,776 |
| July 04, 2025 | 149.8 | 147.5 | 147.5 | 150 | 146.1 | 36,674 |
| July 03, 2025 | 150 | 146 | 146 | 153.5 | 146 | 377,932 |
| July 02, 2025 | 143 | 146.5 | 146.5 | 148 | 143 | 202,871 |
| July 01, 2025 | 140 | 145 | 145 | 147.5 | 138 | 142,212 |
| June 30, 2025 | 135 | 140 | 140 | 143.95 | 130 | 450,926 |
| June 27, 2025 | 128.6 | 127.5 | 127.5 | 130 | 125 | 15,060 |
| June 26, 2025 | 126.5 | 126.5 | 126.5 | 126.5 | 126.5 | 0 |
| June 25, 2025 | 126.5 | 126.5 | 126.5 | 126.5 | 126.5 | 0 |
| June 24, 2025 | 129.4 | 126.5 | 126.5 | 129.4 | 123.7 | 6,136 |
| June 23, 2025 | 125.95 | 126.5 | 126.5 | 129.9 | 125.5 | 128,616 |
| June 20, 2025 | 116 | 122.5 | 122.5 | 124.5 | 116 | 78,065 |
| June 19, 2025 | 122.65 | 119.5 | 119.5 | 122.65 | 119.5 | 6,456 |
| June 18, 2025 | 119.5 | 119.5 | 119.5 | 123 | 119.5 | 159,674 |
| June 17, 2025 | 116 | 119.5 | 119.5 | 121.6 | 116 | 30,463 |
| June 16, 2025 | 116 | 119.5 | 119.5 | 119.5 | 116 | 70 |
| June 13, 2025 | 119.4 | 119.5 | 119.5 | 119.5 | 119.28 | 15,908 |