184.30
+1.4(+0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 183.2 | 184.3 | 184.3 | 186.56 | 182.7 | 1.09M |
| September 05, 2025 | 183.1 | 182.9 | 182.9 | 183.7 | 179.4 | 736,712 |
| September 04, 2025 | 183.3 | 181.9 | 181.9 | 183.3 | 181 | 191,331 |
| September 03, 2025 | 182.4 | 181.2 | 181.2 | 183.2 | 180.2 | 577,346 |
| September 02, 2025 | 181 | 180.5 | 180.5 | 181.9 | 180.5 | 1.96M |
| September 01, 2025 | 179.6 | 181.3 | 181.3 | 183 | 179 | 470,895 |
| August 29, 2025 | 182.1 | 182 | 182 | 184.2 | 180.5 | 2.34M |
| August 28, 2025 | 180 | 180.6 | 180.6 | 184 | 179.48 | 4.5M |
| August 27, 2025 | 180 | 183 | 183 | 184 | 179 | 9.34M |
| August 26, 2025 | 176.2 | 179.9 | 179.9 | 180 | 175 | 9.79M |
| August 22, 2025 | 175.3 | 177.9 | 177.9 | 178 | 174.1 | 443,686 |
| August 21, 2025 | 172.81 | 175.9 | 175.9 | 176.9 | 172.81 | 262,963 |
| August 20, 2025 | 177 | 175.5 | 175.5 | 177 | 173.7 | 187,153 |
| August 19, 2025 | 177.3 | 176 | 176 | 179 | 174 | 994,001 |
| August 18, 2025 | 176 | 177.3 | 177.3 | 180 | 176 | 1.12M |
| August 15, 2025 | 176.5 | 176 | 176 | 177.5 | 174.9 | 1.03M |
| August 14, 2025 | 174.5 | 176.5 | 176.5 | 176.5 | 174.3 | 604,791 |
| August 13, 2025 | 175 | 175.2 | 175.2 | 175.9 | 173.6 | 806,079 |
| August 12, 2025 | 176.3 | 175 | 175 | 176.5 | 172.6 | 580,113 |
| August 11, 2025 | 176.6 | 176.4 | 176.4 | 177.4 | 175.3 | 2.28M |
| August 08, 2025 | 174 | 176.5 | 176.5 | 176.5 | 170.1 | 1.82M |
| August 07, 2025 | 173 | 174 | 174 | 174.9 | 171.3 | 722,333 |
| August 06, 2025 | 176 | 173.2 | 173.2 | 176 | 171.2 | 1.19M |
| August 05, 2025 | 172.2 | 173.4 | 173.4 | 175 | 171.7 | 1.07M |
| August 04, 2025 | 171.7 | 171.8 | 171.8 | 173 | 170.1 | 1.17M |
| August 01, 2025 | 171 | 171.2 | 171.2 | 173.5 | 168.9 | 5.52M |
| July 31, 2025 | 176 | 173 | 173 | 176 | 171.7 | 2M |
| July 30, 2025 | 173.4 | 175 | 175 | 176.2 | 171 | 387,467 |
| July 29, 2025 | 175 | 174.7 | 174.7 | 175.9 | 174.43 | 661,820 |
| July 28, 2025 | 173.6 | 175 | 175 | 178.08 | 172.7 | 627,045 |
| July 25, 2025 | 172 | 174.7 | 174.7 | 174.8 | 172 | 409,336 |
| July 24, 2025 | 175 | 173.2 | 173.2 | 175.8 | 172.7 | 1.46M |
| July 23, 2025 | 173 | 175 | 175 | 175.4 | 172.7 | 818,760 |
| July 22, 2025 | 173.1 | 174.4 | 174.4 | 175.5 | 173.1 | 9.9M |
| July 21, 2025 | 173.5 | 174 | 174 | 174.6 | 173.1 | 351,063 |
| July 18, 2025 | 173 | 173.7 | 173.7 | 173.9 | 173 | 661,041 |
| July 17, 2025 | 174.5 | 173 | 173 | 175 | 173 | 10.98M |
| July 16, 2025 | 174.5 | 174 | 174 | 176 | 174 | 1.97M |
| July 15, 2025 | 177 | 175.5 | 175.5 | 177 | 172.95 | 2.11M |
| July 14, 2025 | 175 | 175.5 | 175.5 | 176.9 | 174.7 | 6.6M |
| July 11, 2025 | 173 | 173 | 173 | 175.3 | 172.2 | 5.6M |
| July 10, 2025 | 175.1 | 173.3 | 173.3 | 175.2 | 173 | 577,734 |
| July 09, 2025 | 173 | 174.3 | 174.3 | 175.6 | 173 | 393,311 |
| July 08, 2025 | 173.7 | 175 | 175 | 175 | 172.16 | 1.05M |
| July 07, 2025 | 177 | 174.4 | 174.4 | 179.2 | 173.7 | 681,413 |
| July 04, 2025 | 179.7 | 177.7 | 177.7 | 179.7 | 176.18 | 353,780 |
| July 03, 2025 | 170.3 | 178.6 | 178.6 | 178.6 | 170.3 | 2.61M |
| July 02, 2025 | 173.1 | 174 | 174 | 174.7 | 173 | 1.54M |
| July 01, 2025 | 171.1 | 173 | 173 | 174.2 | 171.1 | 2.35M |
| June 30, 2025 | 171 | 174.2 | 174.2 | 175 | 171 | 895,257 |
| June 27, 2025 | 172.52 | 174.7 | 174.7 | 175.8 | 171.7 | 1.38M |
| June 26, 2025 | 169.8 | 173 | 173 | 174 | 164.3 | 1.88M |
| June 25, 2025 | 174 | 174 | 174 | 175.6 | 173.2 | 836,655 |
| June 24, 2025 | 173 | 174 | 174 | 174.9 | 171.65 | 1.18M |
| June 23, 2025 | 171.8 | 173.2 | 173.2 | 174.6 | 171.8 | 1.17M |
| June 20, 2025 | 173.73 | 174.7 | 174.7 | 176.97 | 172.7 | 5.72M |
| June 19, 2025 | 177.7 | 175.8 | 175.8 | 177.9 | 174.4 | 3.04M |
| June 18, 2025 | 177 | 177.7 | 177.7 | 179 | 176.2 | 1.16M |
| June 17, 2025 | 178 | 177.5 | 177.5 | 178.6 | 177.3 | 5.15M |
| June 16, 2025 | 178.1 | 178.8 | 178.8 | 179.47 | 178 | 1.25M |