165.80
-1.25(-0.75%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 165.8 | 167.05 | 167.05 | 168.1 | 165.65 | 22.15M |
September 25, 2025 | 166.5 | 165.95 | 165.95 | 167.35 | 164.65 | 11.55M |
September 24, 2025 | 168.5 | 167 | 167 | 169.45 | 166.8 | 35.64M |
September 23, 2025 | 168.6 | 167.6 | 167.6 | 169.07 | 166.8 | 34.05M |
September 22, 2025 | 169.05 | 167.85 | 167.85 | 169.3 | 167.62 | 24.69M |
September 19, 2025 | 167.1 | 167.8 | 167.8 | 168.3 | 166.4 | 49.42M |
September 18, 2025 | 167.55 | 166.9 | 166.9 | 168.05 | 164.95 | 45.37M |
September 17, 2025 | 168.9 | 169.2 | 169.18 | 170.2 | 166.05 | 28.87M |
September 16, 2025 | 167.55 | 163.35 | 163.33 | 168.35 | 162.15 | 15.21M |
September 15, 2025 | 163.35 | 166.9 | 166.88 | 167.35 | 161.6 | 44.33M |
September 12, 2025 | 158.1 | 160.35 | 160.35 | 162.25 | 158 | 13.05M |
September 11, 2025 | 157 | 157 | 157 | 157.55 | 155.6 | 17.03M |
September 10, 2025 | 154.7 | 156.7 | 156.7 | 157.35 | 154.35 | 15.8M |
September 09, 2025 | 155.1 | 154.15 | 154.15 | 155.1 | 153.6 | 9.73M |
September 08, 2025 | 155.15 | 154.2 | 154.2 | 155.55 | 154 | 10.36M |
September 05, 2025 | 154.7 | 154.5 | 154.5 | 155.65 | 153.85 | 10.06M |
September 04, 2025 | 155.2 | 155 | 155 | 156.35 | 154.25 | 10.98M |
September 03, 2025 | 155.05 | 154.9 | 154.9 | 156.25 | 154.25 | 12.85M |
September 02, 2025 | 159.55 | 155.35 | 155.35 | 159.9 | 155.35 | 15.69M |
September 01, 2025 | 161 | 159.6 | 159.6 | 162.5 | 159.6 | 6.72M |
August 29, 2025 | 160.95 | 160.95 | 160.95 | 161.9 | 159.75 | 10.98M |
August 28, 2025 | 164.2 | 161.3 | 161.3 | 164.3 | 160.7 | 8.9M |
August 27, 2025 | 164.5 | 163.8 | 163.8 | 166.05 | 162.2 | 18.56M |
August 26, 2025 | 164.35 | 164.8 | 164.8 | 164.8 | 162.65 | 82.68M |
August 22, 2025 | 164.5 | 165.1 | 165.1 | 167.7 | 164.5 | 6.67M |
August 21, 2025 | 165.45 | 165.5 | 165.5 | 165.75 | 163.98 | 9.22M |
August 20, 2025 | 162.7 | 164.65 | 164.65 | 165.05 | 161.55 | 7.76M |
August 19, 2025 | 163.15 | 162.7 | 162.7 | 164.5 | 162.52 | 14.9M |
August 18, 2025 | 167.15 | 162.85 | 162.85 | 167.65 | 162.7 | 12.88M |
August 15, 2025 | 168.45 | 166.8 | 166.8 | 169.45 | 166.8 | 17.25M |
August 14, 2025 | 162.95 | 168.1 | 168.1 | 168.1 | 162.75 | 17.35M |
August 13, 2025 | 163.15 | 162.1 | 162.1 | 164.1 | 161.6 | 54.47M |
August 12, 2025 | 163.55 | 162.65 | 162.65 | 164.85 | 162.45 | 17.43M |
August 11, 2025 | 164 | 163.6 | 163.6 | 165.25 | 163.45 | 11.69M |
August 08, 2025 | 166.9 | 165.4 | 165.4 | 167.8 | 165.4 | 35.09M |
August 07, 2025 | 167.95 | 166.85 | 166.85 | 168.9 | 165.65 | 12.59M |
August 06, 2025 | 165.15 | 168.35 | 168.35 | 169.65 | 164.4 | 13.64M |
August 05, 2025 | 165.95 | 164.6 | 164.6 | 165.95 | 163 | 16.03M |
August 04, 2025 | 165.45 | 166 | 166 | 166.65 | 164.74 | 10.45M |
August 01, 2025 | 164.2 | 165.5 | 165.5 | 165.95 | 162.8 | 14.18M |
July 31, 2025 | 162.05 | 164.6 | 164.6 | 165 | 161.35 | 18.8M |
July 30, 2025 | 163.5 | 161.55 | 161.55 | 163.95 | 160.45 | 45.14M |
July 29, 2025 | 160.35 | 163.25 | 163.25 | 163.95 | 160.35 | 50.75M |
July 28, 2025 | 162.8 | 160.65 | 160.65 | 163.13 | 158.4 | 16.99M |
July 25, 2025 | 161.25 | 162.75 | 162.75 | 163.85 | 159.65 | 13.18M |
July 24, 2025 | 155.65 | 160.55 | 160.55 | 163.55 | 153.2 | 20.95M |
July 23, 2025 | 162.95 | 158.75 | 158.75 | 163.65 | 158.45 | 18.91M |
July 22, 2025 | 165.7 | 164.1 | 164.1 | 167.35 | 161.45 | 26.18M |
July 21, 2025 | 152.95 | 156.65 | 156.65 | 156.65 | 152.8 | 17.18M |
July 18, 2025 | 154.75 | 153.3 | 153.3 | 155 | 152.45 | 17.18M |
July 17, 2025 | 153.4 | 154.1 | 154.1 | 154.7 | 152.7 | 10.99M |
July 16, 2025 | 154.85 | 153.2 | 153.2 | 155.85 | 153.1 | 12.84M |
July 15, 2025 | 156.1 | 155.05 | 155.05 | 156.45 | 154.55 | 10.23M |
July 14, 2025 | 154.95 | 156.1 | 156.1 | 156.4 | 154.4 | 7.48M |
July 11, 2025 | 154.9 | 154.85 | 154.85 | 155.55 | 154.1 | 10.51M |
July 10, 2025 | 157.55 | 154.65 | 154.65 | 158.1 | 154.65 | 9.39M |
July 09, 2025 | 156.85 | 157.15 | 157.15 | 158.76 | 156.5 | 12.32M |
July 08, 2025 | 157.2 | 156.4 | 156.4 | 158.4 | 156.15 | 15.94M |
July 07, 2025 | 159.8 | 157.85 | 157.85 | 161.02 | 157.7 | 9.72M |
July 04, 2025 | 158.65 | 159.7 | 159.7 | 159.85 | 157.6 | 6.95M |