155.00
-2.82(-1.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 140 | 149 | 149 | 155.9 | 139.3 | 116,249 |
| July 02, 2025 | 135 | 135.5 | 135.5 | 135.84 | 132.5 | 76,639 |
| July 01, 2025 | 134 | 134.5 | 134.5 | 135 | 134 | 75,143 |
| June 30, 2025 | 134.84 | 134.5 | 134.5 | 134.84 | 134 | 72,716 |
| June 27, 2025 | 134.84 | 134.5 | 134.5 | 134.84 | 134 | 1,556 |
| June 26, 2025 | 134.85 | 134.5 | 134.5 | 134.85 | 134.5 | 7,396 |
| June 25, 2025 | 134 | 134 | 134.5 | 134 | 132 | 97,024 |
| June 24, 2025 | 132 | 133 | 133 | 133 | 132 | 53,482 |
| June 23, 2025 | 133.66 | 133 | 133 | 133.68 | 132 | 32,738 |
| June 20, 2025 | 133.52 | 133 | 133 | 133.52 | 131 | 187,869 |
| June 19, 2025 | 132.2 | 132.5 | 132.5 | 132.5 | 131 | 56,106 |
| June 18, 2025 | 130 | 132.5 | 132.5 | 132.5 | 130 | 30,785 |
| June 17, 2025 | 130.04 | 132 | 132 | 133.4 | 130 | 85,494 |
| June 16, 2025 | 130 | 132 | 132 | 134.67 | 130 | 69,211 |
| June 13, 2025 | 130 | 132 | 132 | 132.95 | 129 | 96,863 |
| June 12, 2025 | 124.66 | 129.5 | 129.5 | 129.86 | 124.66 | 18,678 |
| June 11, 2025 | 129.88 | 129.5 | 129.5 | 129.88 | 129.5 | 3,849 |
| June 10, 2025 | 129.89 | 129 | 129 | 129.89 | 129 | 59,124 |
| June 09, 2025 | 129.9 | 129.5 | 129.5 | 129.9 | 129.01 | 71,126 |
| June 06, 2025 | 129.5 | 129.5 | 129.5 | 129.5 | 129.5 | 0 |
| June 05, 2025 | 129.01 | 129.5 | 129.5 | 129.5 | 129.01 | 1,166 |
| June 04, 2025 | 129.91 | 129.5 | 129.5 | 129.91 | 129 | 44,533 |
| June 03, 2025 | 128 | 129.5 | 129.5 | 129.92 | 128 | 93,208 |
| June 02, 2025 | 129.01 | 129.5 | 129.5 | 129.92 | 129 | 64,770 |
| May 30, 2025 | 129.01 | 129.5 | 129.5 | 129.5 | 129.01 | 28,140 |
| May 29, 2025 | 130 | 129.5 | 129.5 | 130 | 129 | 40,037 |
| May 28, 2025 | 130 | 129.5 | 129.5 | 130 | 129 | 93,519 |
| May 27, 2025 | 129.01 | 129.5 | 129.5 | 129.5 | 129.01 | 71,036 |