165.60
-0.2(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 166.8 | 165.6 | 165.6 | 166.8 | 162.8 | 658,448 |
| August 15, 2025 | 163 | 165.8 | 165.8 | 166 | 162.8 | 1.42M |
| August 14, 2025 | 162.8 | 162.4 | 162.4 | 166.4 | 160.8 | 947,211 |
| August 13, 2025 | 166 | 164.8 | 164.8 | 172.4 | 164.6 | 1.37M |
| August 12, 2025 | 166.6 | 170 | 170 | 170.8 | 165.6 | 1.93M |
| August 11, 2025 | 169 | 166.2 | 166.2 | 169.8 | 165.23 | 567,101 |
| August 08, 2025 | 166.75 | 168 | 168 | 169.5 | 165.2 | 1.38M |
| August 07, 2025 | 166.6 | 166 | 166 | 168.4 | 166 | 1.29M |
| August 06, 2025 | 169.6 | 167.4 | 167.4 | 169.6 | 165.6 | 729,029 |
| August 05, 2025 | 163.8 | 165.6 | 165.6 | 168.27 | 163.8 | 1.85M |
| August 04, 2025 | 165 | 164 | 164 | 165 | 160.8 | 1.36M |
| August 01, 2025 | 163.4 | 162.4 | 162.4 | 165.4 | 160.8 | 958,213 |
| July 31, 2025 | 160.2 | 163.6 | 163.6 | 166.8 | 160.2 | 2.17M |
| July 30, 2025 | 163 | 161.2 | 161.2 | 163.02 | 160.2 | 932,195 |
| July 29, 2025 | 157.6 | 161.2 | 161.2 | 163.2 | 157.6 | 4.84M |
| July 28, 2025 | 153.8 | 157.4 | 157.4 | 159.82 | 153.8 | 1.49M |
| July 25, 2025 | 156.2 | 158 | 158 | 158.4 | 156 | 1.58M |
| July 24, 2025 | 153.8 | 156.4 | 156.4 | 159 | 153.8 | 968,289 |
| July 23, 2025 | 156.45 | 156.8 | 156.8 | 158 | 155.8 | 680,632 |
| July 22, 2025 | 156 | 155.4 | 155.4 | 157.6 | 154.46 | 1.2M |
| July 21, 2025 | 158.8 | 156.6 | 156.6 | 159.8 | 156.2 | 920,543 |
| July 18, 2025 | 150 | 156.4 | 156.4 | 157.6 | 150 | 1.27M |
| July 17, 2025 | 152.18 | 154.4 | 154.4 | 155 | 151.8 | 836,828 |
| July 16, 2025 | 152.76 | 152.6 | 152.6 | 153.2 | 150.2 | 2.61M |
| July 15, 2025 | 151.6 | 152 | 152 | 153.2 | 150.2 | 1.05M |
| July 14, 2025 | 148.8 | 151 | 151 | 151.8 | 148.2 | 427,557 |
| July 11, 2025 | 149.6 | 149.2 | 149.2 | 149.8 | 144.2 | 660,327 |
| July 10, 2025 | 148.24 | 148.6 | 148.6 | 149.4 | 145.8 | 954,296 |
| July 09, 2025 | 147 | 146.6 | 146.6 | 149 | 146.4 | 3.72M |
| July 08, 2025 | 145.27 | 147.2 | 147.2 | 148.4 | 143.6 | 567,131 |
| July 07, 2025 | 146 | 146.4 | 146.4 | 148.4 | 145.6 | 762,424 |
| July 04, 2025 | 144.78 | 145.8 | 145.8 | 146.2 | 143.8 | 367,562 |
| July 03, 2025 | 144.6 | 145.8 | 145.8 | 146.6 | 142.23 | 1.06M |
| July 02, 2025 | 147 | 142.2 | 142.2 | 148.2 | 142 | 1.1M |
| July 01, 2025 | 149.4 | 147 | 147 | 151.4 | 145.8 | 643,970 |
| June 30, 2025 | 147.6 | 148.2 | 148.2 | 149.8 | 146.8 | 1.16M |
| June 27, 2025 | 149.8 | 147.2 | 147.2 | 150.4 | 145.4 | 1.69M |
| June 26, 2025 | 144.68 | 145.4 | 145.4 | 147.2 | 144.2 | 1.62M |
| June 25, 2025 | 145.37 | 144.2 | 144.2 | 146.2 | 142 | 927,945 |
| June 24, 2025 | 143.04 | 144.4 | 144.4 | 145.63 | 142.2 | 1.42M |
| June 23, 2025 | 141.6 | 142.4 | 142.4 | 143.8 | 140.6 | 1.13M |
| June 20, 2025 | 137.2 | 142 | 142 | 143 | 137.2 | 1.15M |
| June 19, 2025 | 141.2 | 141.6 | 141.6 | 143.8 | 141.2 | 392,764 |
| June 18, 2025 | 139.8 | 143 | 143 | 144 | 138 | 1.75M |
| June 17, 2025 | 138 | 140 | 140 | 140.89 | 136.87 | 1.96M |
| June 16, 2025 | 130.8 | 138 | 138 | 140.8 | 128.8 | 3.77M |
| June 13, 2025 | 125.6 | 128.6 | 128.6 | 129.4 | 125.6 | 527,160 |
| June 12, 2025 | 128.4 | 129 | 129 | 130.2 | 127 | 1.68M |
| June 11, 2025 | 131.8 | 130.4 | 130.4 | 133.8 | 128.2 | 1.53M |
| June 10, 2025 | 119 | 128.6 | 128.6 | 130.8 | 119 | 1.44M |
| June 09, 2025 | 125 | 124.2 | 124.2 | 125 | 122.4 | 332,488 |
| June 06, 2025 | 122.2 | 124.4 | 124.4 | 124.8 | 120.6 | 1.42M |
| June 05, 2025 | 124.6 | 121.4 | 121.4 | 124.6 | 120.8 | 286,120 |
| June 04, 2025 | 120 | 121.8 | 121.8 | 122.8 | 119.4 | 1.9M |
| June 03, 2025 | 120 | 121 | 121 | 123 | 120 | 325,997 |
| June 02, 2025 | 123.36 | 122 | 122 | 124.8 | 120.8 | 404,609 |
| May 30, 2025 | 125 | 123.8 | 123.8 | 125 | 121.8 | 1.01M |
| May 29, 2025 | 125 | 123 | 123 | 125 | 123 | 228,009 |
| May 28, 2025 | 125 | 124 | 124 | 125 | 122.4 | 514,690 |
| May 27, 2025 | 125 | 123.8 | 123.8 | 125 | 122.2 | 639,857 |