160.00
+3.4(+2.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 154 | 156.6 | 156.6 | 158.2 | 154 | 672,259 |
| September 25, 2025 | 161.6 | 155.1 | 155.1 | 161.6 | 155.1 | 434,971 |
| September 24, 2025 | 155 | 157.3 | 157.3 | 158.5 | 154.1 | 581,647 |
| September 23, 2025 | 160.4 | 155.6 | 155.6 | 161 | 155.6 | 764,593 |
| September 22, 2025 | 159.2 | 156 | 156 | 159.2 | 155.4 | 592,155 |
| September 19, 2025 | 158.5 | 156.4 | 156.4 | 158.8 | 153.8 | 6.33M |
| September 18, 2025 | 160.1 | 158.9 | 158.9 | 160.1 | 153.5 | 965,495 |
| September 17, 2025 | 151.3 | 156.5 | 156.5 | 157 | 151.3 | 476,913 |
| September 16, 2025 | 152.99 | 151.2 | 151.2 | 154.3 | 151 | 712,024 |
| September 15, 2025 | 150 | 152.7 | 152.7 | 156.1 | 150 | 619,370 |
| September 12, 2025 | 155 | 153.1 | 153.1 | 155 | 150.9 | 557,608 |
| September 11, 2025 | 147.5 | 152.8 | 152.8 | 152.8 | 147 | 607,673 |
| September 10, 2025 | 147 | 148.8 | 148.8 | 149 | 145.6 | 707,088 |
| September 09, 2025 | 146 | 147.9 | 147.9 | 151.7 | 146 | 599,741 |
| September 08, 2025 | 154.5 | 148.8 | 148.8 | 154.5 | 147.4 | 727,637 |
| September 05, 2025 | 149.8 | 151.4 | 151.4 | 153.3 | 149.8 | 1.61M |
| September 04, 2025 | 148 | 149.4 | 149.4 | 150.1 | 146 | 2.26M |
| September 03, 2025 | 145.9 | 146.7 | 146.7 | 148.6 | 143.2 | 6.56M |
| September 02, 2025 | 147.2 | 145.9 | 145.9 | 149 | 144.3 | 5.12M |
| September 01, 2025 | 150 | 148.4 | 148.4 | 152 | 147.1 | 1.78M |
| August 29, 2025 | 152.1 | 150.2 | 150.2 | 157.6 | 150.2 | 1.2M |
| August 28, 2025 | 162 | 155 | 155 | 163.3 | 154.2 | 814,635 |
| August 27, 2025 | 164.9 | 162.1 | 162.1 | 165.9 | 160.1 | 977,603 |
| August 26, 2025 | 166.8 | 164.9 | 164.9 | 170.9 | 164.3 | 680,614 |
| August 22, 2025 | 165.6 | 170.1 | 170.1 | 171.4 | 165.6 | 1.05M |
| August 21, 2025 | 175.5 | 168.5 | 168.5 | 175.6 | 168.5 | 1.14M |
| August 20, 2025 | 179.1 | 173.3 | 173.3 | 179.1 | 170.5 | 1.8M |
| August 19, 2025 | 177.5 | 176.3 | 176.3 | 177.5 | 174.1 | 1.54M |
| August 18, 2025 | 179 | 175.9 | 175.9 | 181.4 | 172.9 | 343,853 |
| August 15, 2025 | 182.9 | 179 | 179 | 182.9 | 177.96 | 488,830 |
| August 14, 2025 | 179.6 | 178.9 | 178.9 | 182.8 | 178.9 | 258,111 |
| August 13, 2025 | 178.5 | 179.6 | 179.6 | 181.6 | 178.1 | 256,063 |
| August 12, 2025 | 181.5 | 180.3 | 180.3 | 184.1 | 177.9 | 574,202 |
| August 11, 2025 | 187.7 | 180.8 | 180.8 | 187.7 | 179.2 | 177,717 |
| August 08, 2025 | 188.3 | 184.9 | 184.9 | 188.3 | 182.5 | 175,415 |
| August 07, 2025 | 187.61 | 185.4 | 185.4 | 188.8 | 183.4 | 254,942 |
| August 06, 2025 | 182.4 | 188.1 | 188.1 | 188.1 | 180.1 | 222,479 |
| August 05, 2025 | 182.65 | 182 | 182 | 186.1 | 181.7 | 173,419 |
| August 04, 2025 | 177 | 183.7 | 183.7 | 183.7 | 177 | 325,619 |
| August 01, 2025 | 186.1 | 181 | 181 | 186.1 | 178.56 | 236,932 |
| July 31, 2025 | 179.9 | 182.7 | 182.7 | 183.1 | 176.6 | 279,538 |
| July 30, 2025 | 184.9 | 180.8 | 180.8 | 185.8 | 178 | 306,209 |
| July 29, 2025 | 185.4 | 183.5 | 183.5 | 186.2 | 183.3 | 211,750 |
| July 28, 2025 | 190.4 | 184.5 | 184.5 | 190.4 | 183.3 | 381,844 |
| July 25, 2025 | 187.8 | 186.8 | 186.8 | 189.7 | 185.7 | 219,027 |
| July 24, 2025 | 187.6 | 189.7 | 189.7 | 191.4 | 187.6 | 316,908 |
| July 23, 2025 | 184.1 | 188.8 | 188.8 | 191.4 | 184.1 | 173,115 |
| July 22, 2025 | 192.1 | 188.6 | 188.6 | 192.1 | 185.6 | 158,872 |
| July 21, 2025 | 190.9 | 188.8 | 188.8 | 190.9 | 185 | 220,908 |
| July 18, 2025 | 190 | 186 | 186 | 190 | 185.7 | 102,560 |
| July 17, 2025 | 185.05 | 188.1 | 188.1 | 189.3 | 184 | 249,247 |
| July 16, 2025 | 182 | 186 | 186 | 188.1 | 182 | 345,327 |
| July 15, 2025 | 187.84 | 185.2 | 185.2 | 188.9 | 184.2 | 333,988 |
| July 14, 2025 | 181.7 | 188.4 | 188.4 | 189.23 | 181.7 | 191,889 |
| July 11, 2025 | 188.7 | 187 | 187 | 189.4 | 185.7 | 228,508 |
| July 10, 2025 | 187.4 | 189.3 | 189.3 | 189.6 | 186.8 | 275,610 |
| July 09, 2025 | 185 | 186.1 | 186.1 | 188.7 | 182.7 | 246,745 |
| July 08, 2025 | 186.5 | 183.5 | 183.5 | 186.5 | 181.1 | 369,917 |
| July 07, 2025 | 183.06 | 184 | 184 | 185.5 | 181.1 | 268,529 |
| July 04, 2025 | 183 | 182.7 | 182.7 | 185 | 179.69 | 251,404 |