162.50
-1.5(-0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 165.5 | 162.5 | 162.5 | 167.23 | 162 | 115,735 |
| September 25, 2025 | 165.85 | 164 | 164 | 168 | 160.23 | 129,860 |
| September 24, 2025 | 166 | 166 | 166 | 167.23 | 162 | 97,879 |
| September 23, 2025 | 163 | 164.5 | 164.5 | 166 | 163 | 88,915 |
| September 22, 2025 | 163 | 164 | 164 | 166 | 162 | 60,435 |
| September 19, 2025 | 164 | 163 | 163 | 166.13 | 163 | 32,946 |
| September 18, 2025 | 164 | 163.5 | 163.5 | 167.67 | 163.5 | 69,688 |
| September 17, 2025 | 163 | 164.5 | 164.5 | 165 | 162.74 | 29,805 |
| September 16, 2025 | 164 | 162.5 | 162.5 | 164.25 | 162 | 31,946 |
| September 15, 2025 | 162 | 164 | 164 | 165.9 | 161.28 | 68,916 |
| September 12, 2025 | 170 | 161.5 | 161.5 | 170 | 161.5 | 118,202 |
| September 11, 2025 | 165.5 | 164.5 | 164.5 | 166.41 | 162.5 | 58,596 |
| September 10, 2025 | 159.89 | 165 | 165 | 165.5 | 159.89 | 303,490 |
| September 09, 2025 | 160 | 165.5 | 165.5 | 165.5 | 158.06 | 601,159 |
| September 08, 2025 | 160 | 159 | 159 | 160.17 | 157.5 | 478,161 |
| September 05, 2025 | 157 | 159.5 | 159.5 | 160 | 157 | 91,444 |
| September 04, 2025 | 161.5 | 157.5 | 157.5 | 161.5 | 157 | 74,793 |
| September 03, 2025 | 157.82 | 157 | 157 | 159 | 157 | 115,315 |
| September 02, 2025 | 158.5 | 157 | 157 | 160 | 157 | 448,852 |
| September 01, 2025 | 158.69 | 158.5 | 158.5 | 162 | 158.5 | 43,054 |
| August 29, 2025 | 159.06 | 158.5 | 158.5 | 160 | 158.5 | 43,708 |
| August 28, 2025 | 162 | 160 | 160 | 162 | 158.11 | 72,703 |
| August 27, 2025 | 160 | 157 | 157 | 160 | 157 | 186,272 |
| August 26, 2025 | 156 | 159.5 | 159.5 | 160 | 156 | 109,491 |
| August 22, 2025 | 159.5 | 158.5 | 158.5 | 159.5 | 157.5 | 28,450 |
| August 21, 2025 | 157.48 | 157.5 | 157.5 | 160 | 157.36 | 31,201 |
| August 20, 2025 | 160 | 157 | 157 | 160 | 157 | 94,044 |
| August 19, 2025 | 156.65 | 159.5 | 159.5 | 159.5 | 156.37 | 50,827 |
| 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 |