145.00
+1(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 140 | 144 | 144 | 151.5 | 140 | 18,746 |
| August 14, 2025 | 144.26 | 147 | 147 | 147 | 140 | 33,739 |
| August 13, 2025 | 145.35 | 147 | 147 | 151 | 140 | 4,199 |
| August 12, 2025 | 147.35 | 144.25 | 144.25 | 150.5 | 140.5 | 48,967 |
| August 11, 2025 | 140.5 | 140 | 140 | 147.5 | 140 | 61,285 |
| August 08, 2025 | 143.55 | 145 | 145 | 149.5 | 143.55 | 10,993 |
| August 07, 2025 | 142.26 | 140 | 140 | 151.5 | 140 | 14,695 |
| August 06, 2025 | 142 | 145 | 145 | 146.14 | 140.5 | 20,315 |
| August 05, 2025 | 149.6 | 142 | 142 | 149.6 | 142 | 50,530 |
| August 04, 2025 | 147 | 150 | 150 | 155.5 | 145.5 | 29,066 |
| August 01, 2025 | 145 | 150.95 | 150.95 | 158 | 139.5 | 133,205 |
| July 31, 2025 | 145.99 | 145 | 145 | 146 | 139 | 27,218 |
| July 30, 2025 | 142 | 141 | 141 | 149.98 | 141 | 4,184 |
| July 29, 2025 | 145 | 145 | 145 | 147.5 | 140.5 | 79,904 |
| July 28, 2025 | 148.5 | 148 | 148 | 149 | 139.5 | 75,641 |
| July 25, 2025 | 143.28 | 141.5 | 141.5 | 148.03 | 139 | 12,790 |
| July 24, 2025 | 147.98 | 149 | 149 | 149 | 138.5 | 46,554 |
| July 23, 2025 | 145.02 | 149 | 149 | 149 | 142 | 5,856 |
| July 22, 2025 | 145.5 | 145.5 | 145.5 | 145.5 | 140.5 | 37,876 |
| July 21, 2025 | 148.5 | 140 | 140 | 148.5 | 140 | 22,455 |
| July 18, 2025 | 140.57 | 147 | 147 | 148.5 | 138 | 18,415 |
| July 17, 2025 | 143 | 138.5 | 138.5 | 143.61 | 138.5 | 117,279 |
| July 16, 2025 | 137 | 138 | 138 | 145.21 | 137 | 118,740 |
| July 15, 2025 | 146 | 139.85 | 139.85 | 154.5 | 137 | 141,363 |
| July 14, 2025 | 149 | 150 | 150 | 155 | 146.5 | 32,095 |
| July 11, 2025 | 156.5 | 157 | 157 | 157 | 147.5 | 85,456 |
| July 10, 2025 | 148 | 146 | 146 | 152.5 | 146 | 58,150 |
| July 09, 2025 | 151.1 | 151.25 | 151.25 | 154.5 | 148.9 | 41,196 |
| July 08, 2025 | 151.5 | 150.5 | 150.5 | 154 | 150.5 | 9,094 |
| July 07, 2025 | 154 | 151.5 | 151.5 | 155.45 | 150.5 | 72,415 |
| July 04, 2025 | 154.77 | 154 | 154 | 156.75 | 153.5 | 37,332 |
| July 03, 2025 | 153.18 | 154.5 | 154.5 | 156.75 | 152.9 | 43,018 |
| July 02, 2025 | 153 | 156 | 156 | 156 | 150.5 | 74,829 |
| July 01, 2025 | 150 | 154.5 | 154.5 | 154.5 | 142 | 145,841 |
| June 30, 2025 | 146 | 147.5 | 147.5 | 152 | 138.5 | 51,711 |
| June 27, 2025 | 140.7 | 146 | 146 | 146 | 140.7 | 19,868 |
| June 26, 2025 | 139.7 | 140 | 140 | 140 | 138.9 | 86,182 |
| June 25, 2025 | 145 | 140 | 140 | 145 | 136.88 | 18,225 |
| June 24, 2025 | 142.36 | 145 | 145 | 145 | 138.5 | 7,793 |
| June 23, 2025 | 144.5 | 138 | 138 | 144.5 | 136 | 35,141 |
| June 20, 2025 | 145 | 144.5 | 144.5 | 147.17 | 136.5 | 99,081 |
| June 19, 2025 | 144.2 | 145 | 145 | 145 | 142.35 | 16,460 |
| June 18, 2025 | 149.78 | 142.5 | 142.5 | 150.49 | 142.5 | 43,543 |
| June 17, 2025 | 149.71 | 148.5 | 148.5 | 151 | 146.93 | 7,428 |
| June 16, 2025 | 149.5 | 151.5 | 151.5 | 151.5 | 146.38 | 7,332 |
| June 13, 2025 | 152.54 | 148 | 148 | 153.5 | 146 | 79,170 |
| June 12, 2025 | 154 | 148.5 | 148.5 | 155.9 | 148.5 | 64,877 |
| June 11, 2025 | 152.1 | 154 | 154 | 156 | 146.6 | 66,253 |
| June 10, 2025 | 150.05 | 150 | 150 | 154.34 | 150 | 170,843 |
| June 09, 2025 | 156 | 152 | 152 | 156 | 151 | 37,456 |
| June 06, 2025 | 153.5 | 153 | 153 | 153.5 | 151 | 16,172 |
| June 05, 2025 | 150 | 156 | 156 | 156 | 149.5 | 32,562 |
| June 04, 2025 | 150 | 151 | 151 | 154 | 149.5 | 63,037 |
| June 03, 2025 | 152 | 151 | 151 | 155.5 | 151 | 19,662 |
| June 02, 2025 | 155.1 | 154 | 154 | 155.1 | 147.5 | 79,021 |
| May 30, 2025 | 153.4 | 151 | 151 | 155.5 | 147.5 | 56,067 |
| May 29, 2025 | 152.18 | 156 | 156 | 156 | 146.93 | 52,474 |
| May 28, 2025 | 154 | 150.5 | 150.5 | 154.5 | 146.5 | 74,708 |
| May 27, 2025 | 149.74 | 155.5 | 155.5 | 155.5 | 146.5 | 67,293 |
| May 23, 2025 | 152.86 | 150 | 150 | 158.5 | 146 | 52,232 |