138.00
-1(-0.72%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 139.4 | 138 | 138 | 140.4 | 137 | 423,012 |
September 25, 2025 | 139.8 | 139 | 139 | 140.4 | 137.4 | 842,663 |
September 24, 2025 | 141.8 | 141 | 141 | 144.8 | 140.2 | 1M |
September 23, 2025 | 146 | 144.6 | 144.6 | 147.53 | 143.6 | 424,284 |
September 22, 2025 | 154.2 | 146 | 146 | 154.2 | 146 | 411,798 |
September 19, 2025 | 154.6 | 150.8 | 150.8 | 155.2 | 149.6 | 1.25M |
September 18, 2025 | 161.2 | 154.2 | 154.2 | 161.2 | 148.8 | 1.8M |
September 17, 2025 | 163.2 | 161.6 | 161.6 | 163.6 | 160.8 | 864,320 |
September 16, 2025 | 166 | 162.4 | 162.4 | 167 | 161.8 | 411,010 |
September 15, 2025 | 167 | 165.8 | 165.8 | 168 | 164 | 1.1M |
September 12, 2025 | 163.6 | 166 | 166 | 168.6 | 163.6 | 1.64M |
September 11, 2025 | 171.6 | 166.8 | 166.8 | 171.6 | 165.4 | 1.14M |
September 10, 2025 | 166.3 | 166.6 | 166.6 | 169.2 | 164.4 | 348,096 |
September 09, 2025 | 169.6 | 167.8 | 167.8 | 169.6 | 166.8 | 255,480 |
September 08, 2025 | 171.4 | 168 | 168 | 173.2 | 167.8 | 885,464 |
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 |