181.00
-5.5(-2.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 189.2 | 186.5 | 186.5 | 189.89 | 185 | 54,037 |
| August 14, 2025 | 188.5 | 187.5 | 187.5 | 192 | 185.6 | 59,465 |
| August 13, 2025 | 192.19 | 190.5 | 190.5 | 193 | 188 | 86,206 |
| August 12, 2025 | 190 | 191.5 | 191.5 | 193 | 187.5 | 1.98M |
| August 11, 2025 | 185 | 184.5 | 184.5 | 187 | 184.2 | 175,012 |
| August 08, 2025 | 184.55 | 184.5 | 184.5 | 186.5 | 183 | 557,606 |
| August 07, 2025 | 187 | 184.5 | 184.5 | 187 | 182 | 59,208 |
| August 06, 2025 | 183.14 | 184.5 | 184.5 | 186.75 | 183.14 | 165,789 |
| August 05, 2025 | 183.16 | 183.5 | 183.5 | 184.64 | 182 | 506,879 |
| August 04, 2025 | 176.98 | 183.5 | 183.5 | 187.9 | 175.45 | 689,534 |
| August 01, 2025 | 175.68 | 176 | 176 | 179 | 175 | 90,486 |
| July 31, 2025 | 176 | 177.5 | 177.5 | 177.7 | 174.08 | 184,628 |
| July 30, 2025 | 174.66 | 175 | 175 | 175.9 | 174 | 390,881 |
| July 29, 2025 | 176.25 | 174 | 174 | 178 | 174 | 210,647 |
| July 28, 2025 | 179.22 | 177 | 177 | 179.96 | 174.36 | 149,353 |
| July 25, 2025 | 179.91 | 180 | 180 | 181 | 179.13 | 617,053 |
| July 24, 2025 | 180.5 | 180.5 | 180.5 | 181.22 | 179.09 | 80,926 |
| July 23, 2025 | 180.06 | 180.5 | 180.5 | 182 | 179.32 | 355,478 |
| July 22, 2025 | 185.08 | 181 | 181 | 185.08 | 180.02 | 336,228 |
| July 21, 2025 | 188.82 | 186 | 186 | 189.9 | 184.14 | 372,956 |
| July 18, 2025 | 185.33 | 186.5 | 186.5 | 188.8 | 185 | 101,762 |
| July 17, 2025 | 185 | 186.5 | 186.5 | 188.9 | 184.46 | 217,161 |
| July 16, 2025 | 177 | 184 | 184 | 185 | 176.04 | 550,785 |
| July 15, 2025 | 194 | 178.5 | 178.5 | 195.05 | 170 | 2.35M |
| July 14, 2025 | 200 | 197.5 | 197.5 | 200 | 195 | 67,073 |
| July 11, 2025 | 198 | 197.5 | 197.5 | 198 | 195.2 | 107,403 |
| July 10, 2025 | 196.88 | 198 | 198 | 198.5 | 196.04 | 75,720 |
| July 09, 2025 | 199.35 | 198 | 198 | 200 | 195.8 | 103,463 |
| July 08, 2025 | 201.4 | 197.5 | 197.5 | 201.99 | 195.5 | 144,855 |
| July 07, 2025 | 196.3 | 200 | 200 | 202 | 195.2 | 139,163 |
| July 04, 2025 | 196.5 | 196 | 196 | 196.5 | 195.03 | 195,404 |
| July 03, 2025 | 195.02 | 196 | 196 | 196.29 | 195 | 101,091 |
| July 02, 2025 | 195.44 | 196 | 196 | 196.98 | 194.55 | 232,832 |
| July 01, 2025 | 194.52 | 196 | 196 | 196.87 | 194.52 | 134,988 |
| June 30, 2025 | 193.3 | 195.5 | 195.5 | 197 | 193.18 | 128,153 |
| June 27, 2025 | 195.75 | 195.5 | 195.5 | 198 | 193.89 | 244,317 |
| June 26, 2025 | 193.55 | 195.5 | 195.5 | 198 | 193 | 91,792 |
| June 25, 2025 | 194.31 | 192 | 192 | 198 | 192 | 150,495 |
| June 24, 2025 | 195.11 | 194 | 194 | 199.99 | 194 | 220,546 |
| June 23, 2025 | 194.5 | 197 | 197 | 199 | 193 | 92,528 |
| June 20, 2025 | 199 | 197 | 197 | 200 | 194.36 | 23,127 |
| June 19, 2025 | 197 | 197 | 197 | 199 | 193.06 | 113,484 |
| June 18, 2025 | 198 | 197 | 195.9 | 200 | 194 | 97,460 |
| June 17, 2025 | 193.38 | 196.25 | 195.15 | 198 | 191.34 | 143,741 |
| June 16, 2025 | 195 | 194 | 194 | 195 | 193 | 100,341 |
| June 13, 2025 | 202 | 194 | 194 | 202 | 193 | 310,372 |
| June 12, 2025 | 203.47 | 203 | 203 | 203.47 | 201 | 43,657 |
| June 11, 2025 | 203.06 | 203.5 | 203.5 | 204.75 | 203 | 95,796 |
| June 10, 2025 | 214 | 204 | 204 | 214 | 203 | 125,784 |
| June 09, 2025 | 213.5 | 212 | 212 | 214 | 210 | 142,725 |
| June 06, 2025 | 211.98 | 211.5 | 211.5 | 214 | 210.75 | 308,229 |
| June 05, 2025 | 213 | 211 | 211 | 214 | 210 | 326,214 |
| June 04, 2025 | 205 | 214 | 214 | 214 | 205 | 722,503 |
| June 03, 2025 | 214.56 | 209 | 209 | 214.56 | 204.2 | 329,741 |
| June 02, 2025 | 205 | 210 | 210 | 216.2 | 201.88 | 419,355 |
| May 30, 2025 | 205.25 | 203 | 203 | 206.5 | 200.5 | 86,603 |
| May 29, 2025 | 208.8 | 206.5 | 206.5 | 208.8 | 205 | 55,612 |
| May 28, 2025 | 205.61 | 207.5 | 207.5 | 210 | 204 | 197,284 |
| May 27, 2025 | 200.98 | 207.5 | 207.5 | 210 | 200 | 394,702 |
| May 23, 2025 | 200 | 200 | 200 | 208.92 | 197.48 | 394,150 |