162.00
+1.8(+1.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 162.4 | 162 | 162 | 163.6 | 160 | 253,295 |
| August 15, 2025 | 159.4 | 160.2 | 160.2 | 162 | 159 | 179,422 |
| August 14, 2025 | 161.68 | 157.8 | 157.8 | 163 | 156.04 | 524,684 |
| August 13, 2025 | 158 | 160.8 | 160.8 | 163 | 158 | 268,375 |
| August 12, 2025 | 158 | 159 | 159 | 160 | 157.6 | 382,023 |
| August 11, 2025 | 158.6 | 157.6 | 157.6 | 159.8 | 155.6 | 241,257 |
| August 08, 2025 | 151.8 | 157.6 | 157.6 | 158 | 151.8 | 297,008 |
| August 07, 2025 | 154.6 | 154.6 | 154.6 | 156.6 | 152.4 | 389,715 |
| August 06, 2025 | 153 | 154 | 154 | 154.2 | 148.6 | 492,677 |
| August 05, 2025 | 152 | 150.4 | 150.4 | 152.4 | 148.6 | 564,192 |
| August 04, 2025 | 149.4 | 151.6 | 151.6 | 153 | 149.2 | 588,535 |
| August 01, 2025 | 153 | 149.2 | 149.2 | 153 | 145.37 | 569,461 |
| July 31, 2025 | 149.4 | 146.4 | 146.4 | 151.8 | 142.6 | 1.97M |
| July 30, 2025 | 155 | 150.6 | 150.6 | 155 | 149 | 345,501 |
| July 29, 2025 | 151 | 150.6 | 150.6 | 151.8 | 149 | 620,991 |
| July 28, 2025 | 152.2 | 151 | 151 | 154.2 | 148.2 | 542,677 |
| July 25, 2025 | 154.8 | 152.6 | 152.6 | 155 | 152 | 362,812 |
| July 24, 2025 | 154 | 154.8 | 154.8 | 157.2 | 150.4 | 444,123 |
| July 23, 2025 | 152 | 157.2 | 157.2 | 158.2 | 152 | 563,684 |
| July 22, 2025 | 150.4 | 153 | 153 | 156.8 | 148.8 | 913,518 |
| July 21, 2025 | 145 | 149.2 | 149.2 | 152.6 | 143 | 3.42M |
| July 18, 2025 | 140 | 141.4 | 141.4 | 143.4 | 139.51 | 945,438 |
| July 17, 2025 | 142.8 | 139.4 | 139.4 | 142.8 | 139.2 | 836,577 |
| July 16, 2025 | 142.6 | 140.6 | 140.6 | 144.6 | 140.6 | 696,257 |
| July 15, 2025 | 144.8 | 142.6 | 142.6 | 146 | 142.6 | 811,893 |
| July 14, 2025 | 146.6 | 144.8 | 144.8 | 147.8 | 144.8 | 1.07M |
| July 11, 2025 | 148.2 | 145 | 145 | 155.2 | 145 | 1.71M |
| July 10, 2025 | 158 | 148 | 148 | 160.38 | 146.8 | 2.9M |
| July 09, 2025 | 162.8 | 161 | 161 | 167.18 | 156.8 | 691,788 |
| July 08, 2025 | 161.8 | 161.6 | 161.6 | 162.8 | 160.8 | 530,021 |
| July 07, 2025 | 164 | 162 | 162 | 166.6 | 160.6 | 383,085 |
| July 04, 2025 | 165.6 | 163.8 | 163.8 | 165.6 | 161.77 | 325,855 |
| July 03, 2025 | 162 | 164 | 164 | 168 | 162 | 744,405 |
| July 02, 2025 | 161.8 | 161.6 | 161.6 | 162.2 | 157.8 | 611,288 |
| July 01, 2025 | 161.8 | 160.2 | 160.2 | 161.8 | 158.4 | 446,512 |
| June 30, 2025 | 160 | 159.4 | 159.4 | 164.6 | 158.4 | 337,200 |
| June 27, 2025 | 158.2 | 161.8 | 161.8 | 162.55 | 153.93 | 430,575 |
| June 26, 2025 | 156.6 | 157 | 157 | 158.5 | 153.8 | 726,329 |
| June 25, 2025 | 159.8 | 154.8 | 154.8 | 159.8 | 154.36 | 322,834 |
| June 24, 2025 | 159.4 | 156.2 | 156.2 | 159.4 | 155.4 | 321,252 |
| June 23, 2025 | 158 | 156.4 | 156.4 | 159 | 156.2 | 278,356 |
| June 20, 2025 | 158 | 158.4 | 158.8 | 159.8 | 156.93 | 486,524 |
| June 19, 2025 | 165 | 157.2 | 157.2 | 165 | 155.8 | 607,105 |
| June 18, 2025 | 169.8 | 160.4 | 160.4 | 169.8 | 160.4 | 346,912 |
| June 17, 2025 | 169 | 161.8 | 161.8 | 169 | 161.4 | 337,669 |
| June 16, 2025 | 169.2 | 167 | 167 | 175.2 | 166.4 | 249,687 |
| June 13, 2025 | 175.4 | 168 | 168 | 175.4 | 165 | 385,794 |
| June 12, 2025 | 166 | 169.2 | 169.2 | 169.6 | 165.2 | 365,309 |
| June 11, 2025 | 175.4 | 167.8 | 167.8 | 175.4 | 167.8 | 274,942 |
| June 10, 2025 | 171 | 169.4 | 169.4 | 172 | 169 | 561,533 |
| June 09, 2025 | 164.4 | 170.8 | 170.8 | 170.8 | 164.37 | 416,548 |
| June 06, 2025 | 166 | 164.4 | 164.4 | 170 | 163.2 | 415,282 |
| June 05, 2025 | 165 | 162.2 | 162.2 | 167.4 | 161.6 | 547,514 |
| June 04, 2025 | 165 | 165.2 | 165.2 | 166.6 | 163 | 427,361 |
| June 03, 2025 | 161 | 163.2 | 163.2 | 165 | 161 | 319,227 |
| June 02, 2025 | 161 | 163.4 | 163.4 | 164.2 | 160 | 328,489 |
| May 30, 2025 | 159.6 | 162.6 | 162.6 | 166 | 158.6 | 582,736 |
| May 29, 2025 | 161.6 | 160 | 160 | 161.6 | 155 | 318,922 |
| May 28, 2025 | 159.6 | 156 | 156 | 159.6 | 153 | 533,554 |
| May 27, 2025 | 156.4 | 153.8 | 153.8 | 157.6 | 152.6 | 1.26M |