152.50
-0.5(-0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 153 | 152.5 | 152.5 | 153 | 149.16 | 26,904 |
| September 25, 2025 | 153 | 153 | 153 | 153 | 151.72 | 16,663 |
| September 24, 2025 | 153 | 153 | 153 | 153 | 149.08 | 10,555 |
| September 23, 2025 | 153 | 153 | 153 | 153 | 148.8 | 18,658 |
| September 22, 2025 | 153 | 153 | 153 | 153 | 149 | 31,819 |
| September 19, 2025 | 153 | 153 | 153 | 153 | 149.08 | 49,125 |
| September 18, 2025 | 153 | 153 | 153 | 153 | 145.07 | 18,565 |
| September 17, 2025 | 153 | 153 | 153 | 153 | 151.81 | 321 |
| September 16, 2025 | 153 | 153 | 153 | 153 | 149.08 | 60,596 |
| September 15, 2025 | 153 | 153 | 153 | 153 | 149 | 716 |
| September 12, 2025 | 153 | 153 | 153 | 153 | 149 | 12,939 |
| September 11, 2025 | 153 | 153 | 153 | 153 | 149 | 14,000 |
| September 10, 2025 | 153 | 153 | 153 | 153 | 149 | 17,250 |
| September 09, 2025 | 153 | 153 | 153 | 153 | 149 | 12,407 |
| September 08, 2025 | 153.5 | 153 | 153 | 153.5 | 149 | 3,695 |
| September 05, 2025 | 153.5 | 153.5 | 153.5 | 153.5 | 149 | 42,012 |
| September 04, 2025 | 153.5 | 153.5 | 153.5 | 153.5 | 150 | 20,700 |
| September 03, 2025 | 154 | 153.5 | 153.5 | 154 | 150 | 19,095 |
| September 02, 2025 | 155 | 154 | 154 | 155 | 149 | 46,977 |
| September 01, 2025 | 151 | 155 | 155 | 155 | 151 | 27,200 |
| August 29, 2025 | 151.08 | 155 | 155 | 155 | 151 | 16,924 |
| August 28, 2025 | 152.88 | 155 | 155 | 155 | 151 | 58,482 |
| August 27, 2025 | 152.9 | 155 | 155 | 155 | 151 | 27,450 |
| August 26, 2025 | 152.18 | 155 | 155 | 155 | 151 | 51,639 |
| August 22, 2025 | 151 | 155 | 155 | 155 | 149 | 24,068 |
| August 21, 2025 | 151 | 155 | 155 | 155 | 151 | 32,997 |
| August 20, 2025 | 151 | 155 | 155 | 155 | 151 | 4,186 |
| August 19, 2025 | 152 | 155 | 155 | 155 | 145 | 159,725 |
| August 18, 2025 | 152.18 | 155 | 155 | 155 | 151 | 9,672 |
| August 15, 2025 | 151.17 | 155 | 155 | 155 | 151.17 | 5,181 |
| August 14, 2025 | 151.17 | 155 | 155 | 155 | 151.17 | 8,709 |
| August 13, 2025 | 151.17 | 155 | 155 | 155 | 151.17 | 1,500 |
| August 12, 2025 | 152.97 | 155 | 155 | 155 | 151.16 | 2,425 |
| August 11, 2025 | 150 | 155 | 155 | 155 | 150 | 27,258 |
| August 08, 2025 | 151.16 | 155 | 155 | 155 | 151 | 37,966 |
| August 07, 2025 | 154.2 | 155 | 155 | 155 | 151.1 | 37,964 |
| August 06, 2025 | 151.08 | 155 | 155 | 155 | 151 | 57,491 |
| August 05, 2025 | 154.92 | 155 | 155 | 155 | 151.16 | 20,700 |
| August 04, 2025 | 152.41 | 155 | 155 | 155 | 151.08 | 119,267 |
| August 01, 2025 | 152.41 | 156 | 156 | 156 | 152.41 | 8,625 |
| July 31, 2025 | 152.41 | 156 | 156 | 156 | 152.41 | 6,621 |
| July 30, 2025 | 152.4 | 156 | 156 | 156 | 151 | 24,807 |
| July 29, 2025 | 152.4 | 156 | 156 | 156 | 152.4 | 9,526 |
| July 28, 2025 | 152.4 | 156 | 156 | 156 | 152.4 | 2,460 |
| July 25, 2025 | 156.59 | 156 | 156 | 156.6 | 156 | 8,978 |
| July 24, 2025 | 157.52 | 156 | 156 | 157.52 | 152 | 205,862 |
| July 23, 2025 | 156.48 | 156 | 156 | 156.48 | 147.5 | 1.44M |
| July 22, 2025 | 156.48 | 156 | 156 | 156.48 | 152 | 71,075 |
| July 21, 2025 | 156.48 | 156 | 156 | 159 | 154.24 | 53,938 |
| July 18, 2025 | 157.72 | 155 | 155 | 157.72 | 154.1 | 78,236 |
| July 17, 2025 | 157.72 | 155 | 155 | 157.72 | 151.54 | 10,309 |
| July 16, 2025 | 157.72 | 155 | 155 | 157.72 | 151 | 99,722 |
| July 15, 2025 | 155.72 | 154 | 154 | 156.72 | 149.52 | 33,517 |
| July 14, 2025 | 155.91 | 153 | 153 | 155.91 | 149.4 | 14,917 |
| July 11, 2025 | 156.2 | 153 | 153 | 156.2 | 149.4 | 26,791 |
| July 10, 2025 | 156.44 | 153 | 153 | 156.44 | 149.64 | 40,220 |
| July 09, 2025 | 150.08 | 153 | 153 | 156.44 | 149 | 60,477 |
| July 08, 2025 | 155.16 | 152 | 152 | 155.44 | 150 | 35,081 |
| July 07, 2025 | 155.16 | 150 | 150 | 155.16 | 148 | 1M |
| July 04, 2025 | 151 | 150 | 150 | 155.4 | 146.52 | 132,226 |