169.00
+1(+0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 163.38 | 163 | 163 | 165 | 160.5 | 105,292 |
| July 23, 2025 | 163 | 166 | 166 | 166 | 160 | 281,266 |
| July 22, 2025 | 161 | 161 | 161 | 165 | 160 | 223,734 |
| July 21, 2025 | 162.33 | 162 | 162 | 163 | 161.5 | 99,665 |
| July 18, 2025 | 163.38 | 162.7 | 162.7 | 164.5 | 161.43 | 132,036 |
| July 17, 2025 | 161 | 162 | 162 | 163 | 161 | 109,860 |
| July 16, 2025 | 162.29 | 161.5 | 161.5 | 163 | 161 | 161,679 |
| July 15, 2025 | 161.13 | 161.5 | 161.5 | 164 | 158 | 328,474 |
| July 14, 2025 | 159.78 | 161 | 161 | 162 | 157.5 | 362,868 |
| July 11, 2025 | 161.5 | 160.5 | 160.5 | 161.5 | 157 | 138,988 |
| July 10, 2025 | 160 | 160 | 160 | 161.57 | 159.5 | 231,443 |
| July 09, 2025 | 159.96 | 159.5 | 159.5 | 162 | 158.5 | 126,744 |
| July 08, 2025 | 158.8 | 160 | 160 | 162 | 158.8 | 593,318 |
| July 07, 2025 | 160 | 158.5 | 158.5 | 160.5 | 158.5 | 1.03M |
| July 04, 2025 | 157 | 160 | 160 | 160.5 | 156.61 | 421,651 |
| July 03, 2025 | 157.22 | 157.5 | 157.5 | 160 | 156.5 | 147,232 |
| July 02, 2025 | 157 | 158 | 158 | 159.5 | 156.07 | 496,815 |
| July 01, 2025 | 155.86 | 156.5 | 156.5 | 157 | 155.86 | 132,295 |
| June 30, 2025 | 154 | 156.5 | 156.5 | 157 | 153.85 | 137,400 |
| June 27, 2025 | 154.18 | 154.5 | 154.5 | 155 | 152.5 | 195,542 |
| June 26, 2025 | 152.56 | 153.5 | 153.5 | 154.76 | 150.5 | 611,752 |
| June 25, 2025 | 154.17 | 152.5 | 152.5 | 154.5 | 148.5 | 587,947 |
| June 24, 2025 | 149.29 | 152 | 152 | 154.5 | 149.16 | 155,756 |
| June 23, 2025 | 151.38 | 149 | 149 | 152.5 | 148.5 | 153,495 |
| June 20, 2025 | 151.3 | 148.5 | 148.5 | 153 | 148.5 | 201,702 |
| June 19, 2025 | 151.3 | 151 | 151 | 153 | 150 | 140,111 |
| June 18, 2025 | 155 | 152 | 152 | 155 | 149 | 119,343 |
| June 17, 2025 | 155.5 | 152 | 152 | 155.5 | 149 | 225,195 |
| June 16, 2025 | 152.88 | 152.5 | 152.5 | 155 | 152.5 | 320,666 |
| June 13, 2025 | 155.27 | 152.5 | 152.5 | 155.5 | 151.65 | 229,600 |
| June 12, 2025 | 156.5 | 156 | 156 | 157 | 155 | 360,392 |
| June 11, 2025 | 155.5 | 156.25 | 156.25 | 156.5 | 155.38 | 63,815 |
| June 10, 2025 | 155.96 | 155.5 | 155.5 | 156.5 | 154.5 | 346,533 |
| June 09, 2025 | 154.75 | 155 | 155 | 156.5 | 153 | 408,074 |
| June 06, 2025 | 156.46 | 155.5 | 155.5 | 157.5 | 153.13 | 194,498 |
| June 05, 2025 | 156.2 | 155.5 | 155.5 | 157.5 | 155 | 265,872 |
| June 04, 2025 | 157.5 | 158 | 158 | 159.5 | 157.5 | 352,452 |
| June 03, 2025 | 158.4 | 158 | 158 | 160 | 157 | 175,688 |
| June 02, 2025 | 156.99 | 158 | 158 | 160 | 156 | 282,238 |
| May 30, 2025 | 158.5 | 157.5 | 157.5 | 160 | 154 | 188,459 |
| May 29, 2025 | 155.85 | 156 | 156 | 157.5 | 154.5 | 373,764 |
| May 28, 2025 | 156.23 | 157.5 | 157.5 | 162 | 154.5 | 363,416 |
| May 27, 2025 | 154.01 | 156.5 | 156.5 | 160.5 | 154 | 437,938 |
| May 23, 2025 | 157.45 | 156 | 156 | 160 | 153.75 | 154,731 |