174.00
+0.3(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 176 | 174 | 174 | 176 | 172.1 | 602,724 |
| August 15, 2025 | 173.8 | 173.7 | 173.7 | 176.6 | 172.6 | 539,317 |
| August 14, 2025 | 174 | 173.8 | 173.8 | 176.2 | 172.91 | 565,581 |
| August 13, 2025 | 173.4 | 175.1 | 175.1 | 179.2 | 173 | 444,431 |
| August 12, 2025 | 178.1 | 175.6 | 175.6 | 178.1 | 173.4 | 493,912 |
| August 11, 2025 | 179.4 | 175.5 | 175.5 | 179.4 | 174.1 | 269,758 |
| August 08, 2025 | 173 | 175.5 | 175.5 | 175.5 | 170.1 | 318,286 |
| August 07, 2025 | 175 | 173.1 | 173.1 | 177.1 | 172.2 | 576,855 |
| August 06, 2025 | 178 | 176.3 | 176.3 | 179.2 | 173 | 721,466 |
| August 05, 2025 | 175 | 174.3 | 174.3 | 175.8 | 173.8 | 450,386 |
| August 04, 2025 | 171.4 | 174 | 174 | 174.7 | 169 | 399,444 |
| August 01, 2025 | 174.55 | 171.2 | 171.2 | 178.5 | 170 | 558,352 |
| July 31, 2025 | 172 | 174.8 | 174.8 | 175 | 165.8 | 595,474 |
| July 30, 2025 | 170 | 172.1 | 172.1 | 173.5 | 170 | 326,577 |
| July 29, 2025 | 180.1 | 172 | 172 | 180.1 | 171.3 | 893,995 |
| July 28, 2025 | 183 | 176 | 176 | 183 | 174.9 | 469,695 |
| July 25, 2025 | 182 | 178.8 | 178.8 | 183 | 178.1 | 588,094 |
| July 24, 2025 | 179.8 | 182.7 | 182.7 | 183.5 | 177.3 | 735,511 |
| July 23, 2025 | 177.8 | 177.5 | 177.5 | 180.2 | 176.8 | 860,269 |
| July 22, 2025 | 177 | 177.3 | 177.3 | 177.9 | 173.7 | 728,838 |
| July 21, 2025 | 171.9 | 176.9 | 176.9 | 177 | 170 | 746,318 |
| July 18, 2025 | 172 | 171.8 | 171.8 | 173.3 | 171.4 | 813,805 |
| July 17, 2025 | 169.8 | 171.6 | 171.6 | 173 | 168.6 | 742,155 |
| July 16, 2025 | 171.7 | 168.6 | 168.6 | 173 | 168.6 | 416,144 |
| July 15, 2025 | 174 | 171.7 | 171.7 | 174.3 | 169.9 | 1.63M |
| July 14, 2025 | 171.7 | 170.2 | 170.2 | 175.2 | 166.4 | 1.37M |
| July 11, 2025 | 166.5 | 167.8 | 167.8 | 169.4 | 166.5 | 486,321 |
| July 10, 2025 | 167 | 167.5 | 167.5 | 169.4 | 163 | 2.72M |
| July 09, 2025 | 165.8 | 166.5 | 166.5 | 166.9 | 162.4 | 1.05M |
| July 08, 2025 | 161 | 162.4 | 162.4 | 165.4 | 158.1 | 1.36M |
| July 07, 2025 | 161 | 158.7 | 158.7 | 161 | 156.6 | 726,537 |
| July 04, 2025 | 160 | 157.2 | 157.2 | 161.8 | 156.1 | 538,715 |
| July 03, 2025 | 152.7 | 160 | 160 | 162 | 152.7 | 1.64M |
| July 02, 2025 | 155 | 157 | 157 | 157.9 | 153.7 | 983,505 |
| July 01, 2025 | 159.9 | 156.2 | 156.2 | 159.9 | 154.8 | 802,485 |
| June 30, 2025 | 159.26 | 156.5 | 156.5 | 160.8 | 155.3 | 777,686 |
| June 27, 2025 | 152.2 | 159 | 159 | 159.9 | 151.9 | 1.09M |
| June 26, 2025 | 150.1 | 155.9 | 155.9 | 156.2 | 150.1 | 1.58M |
| June 25, 2025 | 153.5 | 152.3 | 152.3 | 154.1 | 151.2 | 546,184 |
| June 24, 2025 | 152.5 | 153.1 | 153.1 | 154.5 | 152.1 | 1.55M |
| June 23, 2025 | 151.8 | 151.4 | 151.4 | 152.7 | 150.8 | 406,170 |
| June 20, 2025 | 151.4 | 152 | 152 | 155.4 | 151.4 | 1.94M |
| June 19, 2025 | 153.2 | 152.6 | 152.6 | 158.7 | 152.2 | 817,561 |
| June 18, 2025 | 155.8 | 155.3 | 155.3 | 159.7 | 153.8 | 764,914 |
| June 17, 2025 | 157.8 | 155.8 | 155.8 | 160.1 | 155.4 | 1.77M |
| June 16, 2025 | 158.6 | 157.8 | 157.8 | 160.6 | 156.4 | 1.18M |
| June 13, 2025 | 163 | 157.6 | 157.6 | 163.6 | 156.5 | 1.54M |
| June 12, 2025 | 165.5 | 162 | 162 | 165.5 | 160.3 | 1.67M |
| June 11, 2025 | 162.7 | 163.5 | 163.5 | 164.9 | 160 | 1.83M |
| June 10, 2025 | 160 | 162.4 | 162.4 | 162.5 | 159.2 | 1.82M |
| June 09, 2025 | 159.6 | 160.2 | 160.2 | 161.7 | 157.5 | 686,519 |
| June 06, 2025 | 153.1 | 159 | 159 | 159 | 153.1 | 739,909 |
| June 05, 2025 | 156.2 | 156.7 | 156.7 | 157.5 | 152.3 | 604,149 |
| June 04, 2025 | 154.4 | 152.9 | 152.9 | 155.6 | 152.1 | 1.53M |
| June 03, 2025 | 156 | 153.1 | 153.1 | 157.3 | 152.8 | 792,019 |
| June 02, 2025 | 151.8 | 155.8 | 155.8 | 157.4 | 151.8 | 748,496 |
| May 30, 2025 | 153 | 154.6 | 154.6 | 156.8 | 152.8 | 2.01M |
| May 29, 2025 | 152 | 153 | 153 | 153.5 | 149.5 | 512,777 |
| May 28, 2025 | 151 | 149.8 | 149.8 | 151.8 | 149.5 | 858,430 |
| May 27, 2025 | 149.5 | 150.5 | 150.5 | 152 | 148.2 | 1.14M |