158.00
-0.5(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 157 | 158 | 158 | 159.5 | 156 | 46,317 |
| August 15, 2025 | 158.66 | 158.5 | 158.5 | 159.5 | 158 | 13,156 |
| August 14, 2025 | 161.5 | 158 | 158 | 161.5 | 157.95 | 88,720 |
| August 13, 2025 | 158 | 160.5 | 160.5 | 161.36 | 157.5 | 78,191 |
| August 12, 2025 | 159 | 160.5 | 160.5 | 161.26 | 156 | 37,435 |
| August 11, 2025 | 158.5 | 159 | 159 | 161.38 | 157.5 | 36,233 |
| August 08, 2025 | 159.31 | 159 | 159 | 160.5 | 159 | 22,132 |
| August 07, 2025 | 160.28 | 161 | 161 | 161.5 | 157 | 31,271 |
| August 06, 2025 | 157.92 | 160.5 | 160.5 | 161 | 157.92 | 25,333 |
| August 05, 2025 | 161.5 | 161 | 161 | 161.5 | 159 | 25,214 |
| August 04, 2025 | 157 | 159.5 | 159.5 | 161.5 | 157 | 17,188 |
| August 01, 2025 | 160.5 | 158 | 158 | 163.5 | 156.63 | 90,002 |
| July 31, 2025 | 158.21 | 161 | 161 | 162.94 | 158.21 | 69,879 |
| July 30, 2025 | 163.5 | 158 | 158 | 163.5 | 157.1 | 75,267 |
| July 29, 2025 | 161 | 161.5 | 161.5 | 163 | 160.5 | 58,139 |
| July 28, 2025 | 162.1 | 161 | 161 | 164.5 | 160.82 | 90,175 |
| July 25, 2025 | 162.9 | 161.5 | 161.5 | 163.85 | 160.5 | 38,168 |
| July 24, 2025 | 161.09 | 161 | 161 | 164 | 161 | 31,194 |
| July 23, 2025 | 163.43 | 161.5 | 161.5 | 163.5 | 161 | 103,787 |
| July 22, 2025 | 161.99 | 161 | 161 | 164.5 | 160.5 | 123,356 |
| July 21, 2025 | 160.5 | 162.5 | 162.5 | 163.94 | 160.28 | 129,746 |
| July 18, 2025 | 160 | 161.5 | 161.5 | 162 | 160 | 67,367 |
| July 17, 2025 | 158.88 | 160.5 | 160.5 | 162.5 | 156.7 | 30,323 |
| July 16, 2025 | 158 | 159.5 | 159.5 | 159.5 | 155 | 205,911 |
| July 15, 2025 | 163 | 158.5 | 158.5 | 163 | 158 | 123,729 |
| July 14, 2025 | 163.82 | 160 | 160 | 165 | 159.5 | 83,644 |
| July 11, 2025 | 161.99 | 162.5 | 162.5 | 164 | 161 | 73,206 |
| July 10, 2025 | 160.5 | 162 | 162 | 163.5 | 159.5 | 83,130 |
| July 09, 2025 | 163 | 161.5 | 161.5 | 165.91 | 161.5 | 394,703 |
| July 08, 2025 | 159 | 162.5 | 162.5 | 165.85 | 158 | 594,238 |
| July 07, 2025 | 157 | 160 | 160 | 160 | 156.51 | 221,363 |
| July 04, 2025 | 156.93 | 157 | 157 | 159.85 | 156 | 341,039 |
| July 03, 2025 | 156.5 | 156.5 | 156.5 | 159.14 | 155.36 | 228,957 |
| July 02, 2025 | 157 | 157 | 157 | 157.14 | 155.89 | 136,493 |
| July 01, 2025 | 152.5 | 157 | 157 | 159 | 152.5 | 220,800 |
| June 30, 2025 | 154.98 | 155.5 | 155.5 | 158 | 154.5 | 160,798 |
| June 27, 2025 | 156 | 155 | 155 | 156.14 | 153 | 187,643 |
| June 26, 2025 | 156.94 | 156 | 156 | 157.52 | 155 | 320,865 |
| June 25, 2025 | 156.06 | 157 | 157 | 158.5 | 152.5 | 238,280 |
| June 24, 2025 | 157.5 | 156 | 156 | 158 | 155 | 87,156 |
| June 23, 2025 | 156.35 | 155.5 | 155.5 | 157 | 154 | 81,112 |
| June 20, 2025 | 156 | 156 | 156 | 157.7 | 154.5 | 202,091 |
| June 19, 2025 | 158.5 | 156.5 | 156.5 | 158.62 | 155 | 124,401 |
| June 18, 2025 | 160.97 | 158.5 | 158.5 | 160.97 | 156.5 | 124,819 |
| June 17, 2025 | 159 | 159 | 159 | 161.75 | 157.5 | 431,374 |
| June 16, 2025 | 158.64 | 158 | 158 | 160 | 155.44 | 739,665 |
| June 13, 2025 | 154 | 160 | 160 | 160 | 153.59 | 360,520 |
| June 12, 2025 | 148.5 | 155 | 155 | 161.32 | 147.33 | 2.15M |
| June 11, 2025 | 145.82 | 147.5 | 147.5 | 152.5 | 144.5 | 449,019 |
| June 10, 2025 | 146.43 | 146.5 | 145.5 | 147 | 145.5 | 119,120 |
| June 09, 2025 | 146.29 | 145.5 | 145.5 | 146.5 | 145.31 | 52,024 |
| June 06, 2025 | 145 | 145 | 145 | 146 | 144.5 | 55,721 |
| June 05, 2025 | 146.5 | 146 | 146 | 146.5 | 144 | 137,733 |
| June 04, 2025 | 146.74 | 145 | 145 | 147 | 144 | 499,484 |
| June 03, 2025 | 147.5 | 145 | 145 | 148 | 145 | 85,055 |
| June 02, 2025 | 147.5 | 145.5 | 145.5 | 147.5 | 145.5 | 47,850 |
| May 30, 2025 | 147.44 | 147 | 147 | 148 | 145.5 | 102,545 |
| May 29, 2025 | 146.5 | 146 | 146 | 148 | 146 | 27,428 |
| May 28, 2025 | 146.5 | 147.5 | 147.5 | 148.38 | 146 | 129,131 |
| May 27, 2025 | 149 | 146.5 | 146.5 | 149 | 145 | 162,095 |