171.65
-0.348(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 171 | 172 | 172 | 172.6 | 169.8 | 274,373 |
| September 04, 2025 | 169.8 | 170.6 | 170.6 | 172.2 | 168.2 | 351,744 |
| September 03, 2025 | 169.8 | 169.8 | 169.8 | 170.4 | 167.6 | 200,445 |
| September 02, 2025 | 171.2 | 169.6 | 169.6 | 171.2 | 167.8 | 719,252 |
| September 01, 2025 | 171.8 | 171.6 | 171.6 | 172.6 | 170.4 | 350,608 |
| August 29, 2025 | 170.4 | 171.4 | 171.4 | 175 | 170.4 | 317,959 |
| August 28, 2025 | 175.6 | 173.6 | 173.6 | 176.6 | 173.4 | 321,791 |
| August 27, 2025 | 175 | 174.6 | 174.6 | 175.2 | 173 | 1.06M |
| August 26, 2025 | 175 | 174.6 | 174.6 | 177 | 173.8 | 779,081 |
| August 22, 2025 | 175 | 176.2 | 176.2 | 176.4 | 173.3 | 684,536 |
| August 21, 2025 | 172.6 | 174.4 | 174.4 | 177 | 172.53 | 613,062 |
| August 20, 2025 | 180 | 177 | 177 | 180 | 176.2 | 957,797 |
| August 19, 2025 | 177.4 | 179 | 179 | 181.2 | 177.2 | 2.48M |
| August 18, 2025 | 178.8 | 178 | 178 | 180 | 177.8 | 911,937 |
| August 15, 2025 | 178.8 | 178.8 | 178.8 | 179.8 | 177.2 | 1.24M |
| August 14, 2025 | 179 | 178 | 178 | 179 | 176.4 | 1.26M |
| August 13, 2025 | 175.2 | 177.6 | 177.6 | 178.4 | 175 | 1.2M |
| August 12, 2025 | 179 | 175 | 175 | 179 | 175 | 690,922 |
| August 11, 2025 | 171.6 | 177 | 177 | 177 | 171.6 | 742,242 |
| August 08, 2025 | 179.2 | 176 | 176 | 179.2 | 174.4 | 521,567 |
| August 07, 2025 | 174.2 | 175.8 | 175.8 | 177.8 | 173.6 | 895,911 |
| August 06, 2025 | 181 | 174.2 | 174.2 | 181 | 173.2 | 799,406 |
| August 05, 2025 | 169 | 174.4 | 174.4 | 174.4 | 169 | 885,885 |
| August 04, 2025 | 172.6 | 173.4 | 173.4 | 174.2 | 169.2 | 614,220 |
| August 01, 2025 | 176.3 | 173.8 | 173.8 | 177.4 | 172.03 | 1.33M |
| July 31, 2025 | 177.7 | 177.2 | 177.2 | 177.8 | 174.6 | 596,749 |
| July 30, 2025 | 177.7 | 176 | 176 | 179 | 174.4 | 600,338 |
| July 29, 2025 | 178 | 177.4 | 177.4 | 179.4 | 176.2 | 412,088 |
| July 28, 2025 | 183 | 177.6 | 177.6 | 184.59 | 177 | 628,299 |
| July 25, 2025 | 182.6 | 182 | 182 | 183.4 | 181 | 449,856 |
| July 24, 2025 | 180.4 | 182.2 | 182.2 | 183.1 | 179.6 | 428,140 |
| July 23, 2025 | 178.4 | 179.2 | 179.2 | 180 | 177.4 | 504,841 |
| July 22, 2025 | 175 | 177 | 177 | 177.6 | 173.8 | 460,402 |
| July 21, 2025 | 171.4 | 174.8 | 174.8 | 175 | 171.4 | 297,235 |
| July 18, 2025 | 172 | 172.2 | 172.2 | 173.32 | 171.32 | 600,584 |
| July 17, 2025 | 168.6 | 171.4 | 171.4 | 172 | 168 | 620,566 |
| July 16, 2025 | 165.6 | 167.8 | 167.8 | 170.8 | 165.6 | 616,317 |
| July 15, 2025 | 164.8 | 169.4 | 169.4 | 170.2 | 164.8 | 1.11M |
| July 14, 2025 | 169.4 | 169.2 | 169.2 | 169.4 | 165.2 | 529,959 |
| July 11, 2025 | 166 | 167 | 167 | 169.8 | 165.4 | 574,754 |
| July 10, 2025 | 165 | 170 | 170 | 170.2 | 165 | 673,446 |
| July 09, 2025 | 162.8 | 166.8 | 166.8 | 167.2 | 162.8 | 444,671 |
| July 08, 2025 | 165.8 | 164 | 164 | 165.8 | 162.8 | 542,437 |
| July 07, 2025 | 162.6 | 164.8 | 164.8 | 167.4 | 162.6 | 610,017 |
| July 04, 2025 | 164.64 | 165 | 165 | 166.6 | 164.6 | 474,725 |
| July 03, 2025 | 162.6 | 166.4 | 166.4 | 167 | 162.2 | 382,485 |
| July 02, 2025 | 162 | 162 | 162 | 167.2 | 160.8 | 518,292 |
| July 01, 2025 | 162.2 | 164.8 | 164.8 | 165.2 | 161.6 | 770,234 |
| June 30, 2025 | 168.2 | 162.8 | 162.8 | 169.8 | 161.8 | 1.63M |
| June 27, 2025 | 170 | 169 | 169 | 171.2 | 168.2 | 1.74M |
| June 26, 2025 | 170.2 | 168.8 | 168.8 | 171.6 | 168.8 | 965,347 |
| June 25, 2025 | 170.8 | 169.6 | 169.6 | 171.2 | 168.8 | 1.13M |
| June 24, 2025 | 170.8 | 170.8 | 170.8 | 172.2 | 169.6 | 667,765 |
| June 23, 2025 | 174.4 | 169.2 | 169.2 | 174.4 | 167.2 | 538,833 |
| June 20, 2025 | 172.4 | 170 | 169.4 | 172.4 | 168 | 2.12M |
| June 19, 2025 | 167.4 | 168.6 | 168.6 | 170.6 | 167.2 | 624,955 |
| June 18, 2025 | 166.4 | 169.4 | 169.4 | 170.24 | 166.4 | 481,787 |
| June 17, 2025 | 168.4 | 168 | 168 | 169.6 | 166 | 846,663 |
| June 16, 2025 | 164 | 167.4 | 167.4 | 168.8 | 164 | 508,240 |
| June 13, 2025 | 163.2 | 165.2 | 165.2 | 166.2 | 162.4 | 1.54M |