167.50
+1(+0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |