169.00
-1(-0.59%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 167.65 | 169 | 169 | 171.5 | 164.5 | 262,099 |
October 16, 2025 | 169.64 | 169.5 | 169.5 | 170.5 | 166.5 | 218,375 |
October 15, 2025 | 170.05 | 169.5 | 169.5 | 171 | 167 | 332,926 |
October 14, 2025 | 166.5 | 168 | 168 | 171 | 166.5 | 382,673 |
October 13, 2025 | 171.5 | 168.5 | 168.5 | 171.5 | 166.5 | 582,683 |
October 10, 2025 | 166.5 | 171.5 | 171.5 | 171.5 | 166.5 | 496,091 |
October 09, 2025 | 168.24 | 168 | 168 | 172 | 167 | 314,161 |
October 08, 2025 | 165 | 170 | 170 | 170 | 165 | 211,600 |
October 07, 2025 | 165.72 | 168 | 168 | 171 | 165.14 | 188,835 |
October 06, 2025 | 168.58 | 167 | 167 | 170.5 | 166.5 | 344,212 |
October 03, 2025 | 166.49 | 166.5 | 166.5 | 170 | 166 | 156,652 |
October 02, 2025 | 167.1 | 168 | 168 | 174 | 166.5 | 200,702 |
October 01, 2025 | 166.59 | 167.5 | 167.5 | 173.5 | 166.5 | 171,490 |
September 30, 2025 | 171.22 | 168 | 168 | 172.5 | 167 | 89,702 |
September 29, 2025 | 166.99 | 167.5 | 167.5 | 168.5 | 165.5 | 542,661 |
September 26, 2025 | 165.5 | 166.5 | 166.5 | 172.5 | 165.5 | 293,643 |
September 25, 2025 | 169.38 | 167 | 167 | 173.5 | 166.35 | 142,242 |
September 24, 2025 | 169.16 | 167 | 167 | 173.5 | 167 | 234,891 |
September 23, 2025 | 168.6 | 168.5 | 168.5 | 172.5 | 168.5 | 215,576 |
September 22, 2025 | 169.5 | 170 | 170 | 173 | 169 | 337,547 |
September 19, 2025 | 171.02 | 167.5 | 167.5 | 174 | 167.5 | 1M |
September 18, 2025 | 170.5 | 170 | 170 | 173.5 | 168.32 | 147,832 |
September 17, 2025 | 171.5 | 170.5 | 170.5 | 173 | 165.5 | 165,567 |
September 16, 2025 | 167.11 | 170 | 170 | 173 | 167.11 | 135,889 |
September 15, 2025 | 173 | 167.5 | 167.5 | 173 | 166 | 386,821 |
September 12, 2025 | 168.26 | 168 | 168 | 172 | 167 | 223,099 |
September 11, 2025 | 167 | 167.5 | 167.5 | 169 | 167 | 157,314 |
September 10, 2025 | 169.45 | 168 | 168 | 170 | 165.5 | 202,686 |
September 09, 2025 | 168.96 | 167.5 | 167.5 | 170 | 165 | 173,918 |
September 08, 2025 | 166.8 | 167.5 | 167.5 | 170 | 166.29 | 379,963 |
September 05, 2025 | 170 | 166 | 166 | 170 | 166 | 77,200 |
September 04, 2025 | 167.8 | 169 | 169 | 170 | 167.19 | 102,745 |
September 03, 2025 | 165 | 169 | 169 | 170 | 165 | 493,338 |
September 02, 2025 | 167.23 | 167.25 | 167.25 | 170.6 | 165 | 247,336 |
September 01, 2025 | 169.31 | 168.75 | 168.75 | 172 | 165.95 | 222,557 |
August 29, 2025 | 171.5 | 167 | 167 | 172 | 166.5 | 402,071 |
August 28, 2025 | 171 | 170.75 | 170.75 | 172 | 166.5 | 160,893 |
August 27, 2025 | 166.93 | 171 | 171 | 172 | 166.93 | 341,591 |
August 26, 2025 | 171 | 170.5 | 170.5 | 172 | 165.5 | 289,250 |
August 22, 2025 | 169.79 | 170.25 | 170.25 | 171 | 165.5 | 267,213 |
August 21, 2025 | 169.42 | 170.25 | 170.25 | 171 | 165.5 | 97,305 |
August 20, 2025 | 168.5 | 170 | 170 | 170 | 167.5 | 154,598 |
August 19, 2025 | 169.01 | 169 | 169 | 170 | 166 | 158,490 |
August 18, 2025 | 169.02 | 169 | 169 | 170 | 168 | 216,708 |
August 15, 2025 | 168 | 168 | 168 | 170 | 168 | 74,946 |
August 14, 2025 | 169.57 | 169.25 | 169.25 | 170 | 169 | 230,286 |
August 13, 2025 | 167.5 | 170 | 170 | 170 | 162.5 | 393,757 |
August 12, 2025 | 165.82 | 169 | 169 | 169.98 | 162.5 | 225,110 |
August 11, 2025 | 167.95 | 168 | 168 | 169 | 162.5 | 165,869 |
August 08, 2025 | 164.25 | 167.5 | 167.5 | 168 | 164.25 | 74,347 |
August 07, 2025 | 168 | 166.5 | 166.5 | 168 | 164.5 | 104,183 |
August 06, 2025 | 165.02 | 166.5 | 166.5 | 166.5 | 165 | 195,128 |
August 05, 2025 | 165 | 164.25 | 164.25 | 166 | 162.9 | 149,291 |
August 04, 2025 | 162.84 | 163.5 | 163.5 | 165 | 159.5 | 216,867 |
August 01, 2025 | 163.02 | 163.5 | 163.5 | 165 | 160.5 | 106,321 |
July 31, 2025 | 161.49 | 165.25 | 165.25 | 165.25 | 161.49 | 143,753 |
July 30, 2025 | 162.15 | 165 | 165 | 165.5 | 162.15 | 237,293 |
July 29, 2025 | 167.28 | 165 | 165 | 168.5 | 161 | 523,809 |
July 28, 2025 | 164.33 | 165 | 165 | 168 | 160.5 | 377,033 |
July 25, 2025 | 163.34 | 165.5 | 165.5 | 165.5 | 162 | 142,831 |