175.90
-3.1(-1.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 178 | 184 | 184 | 185.2 | 178 | 342,600 |
| July 02, 2025 | 192.2 | 180.7 | 180.7 | 192.2 | 180.36 | 582,091 |
| July 01, 2025 | 184.6 | 188.7 | 188.7 | 188.8 | 182.6 | 388,747 |
| June 30, 2025 | 193.86 | 186.7 | 186.7 | 196.6 | 185 | 635,383 |
| June 27, 2025 | 191.7 | 194.7 | 194.7 | 196.5 | 190.2 | 616,259 |
| June 26, 2025 | 191.1 | 190.7 | 190.7 | 193.3 | 186.9 | 365,517 |
| June 25, 2025 | 190.8 | 190.5 | 190.5 | 191.7 | 189.6 | 250,444 |
| June 24, 2025 | 190 | 189.6 | 189.6 | 194 | 186.8 | 600,422 |
| June 23, 2025 | 188.1 | 188.9 | 188.9 | 188.9 | 182.9 | 280,908 |
| June 20, 2025 | 183.1 | 183.5 | 184.1 | 186.4 | 180 | 2.6M |
| June 19, 2025 | 190.2 | 182.2 | 182.9 | 190.2 | 182.2 | 320,897 |
| June 18, 2025 | 189.3 | 185.3 | 185.3 | 189.6 | 182.6 | 405,841 |
| June 17, 2025 | 189 | 185.3 | 185.3 | 189 | 182.7 | 564,703 |
| June 16, 2025 | 189.6 | 185.2 | 185.2 | 191.9 | 184.1 | 465,941 |
| June 13, 2025 | 194.3 | 188.6 | 188.6 | 197.5 | 187.7 | 1.47M |
| June 12, 2025 | 184.8 | 196.9 | 196.9 | 197.6 | 184.8 | 1.14M |
| June 11, 2025 | 183.3 | 189.3 | 189.3 | 193.4 | 180.7 | 674,676 |
| June 10, 2025 | 177.4 | 181.1 | 181.1 | 181.9 | 174.9 | 972,829 |
| June 09, 2025 | 170.8 | 175.2 | 175.2 | 177.3 | 169.6 | 482,777 |
| June 06, 2025 | 178.5 | 175.3 | 175.3 | 178.5 | 173.5 | 720,547 |
| June 05, 2025 | 171.7 | 175.2 | 175.2 | 176.7 | 171.7 | 352,847 |
| June 04, 2025 | 175.3 | 174.6 | 174.6 | 177.6 | 174.35 | 322,668 |
| June 03, 2025 | 177.9 | 174.5 | 174.5 | 180.4 | 173.17 | 608,959 |
| June 02, 2025 | 180 | 179.5 | 179.5 | 183.36 | 179.01 | 249,026 |
| May 30, 2025 | 179 | 182.7 | 182.7 | 185.9 | 179 | 849,838 |
| May 29, 2025 | 181.2 | 184.4 | 184.4 | 185 | 181.2 | 241,452 |
| May 28, 2025 | 184.2 | 182.6 | 182.6 | 186.5 | 181.5 | 440,745 |
| May 27, 2025 | 184.8 | 184.3 | 184.3 | 185.75 | 180.95 | 422,125 |
| May 23, 2025 | 175.9 | 180.8 | 180.8 | 181.4 | 175.7 | 287,362 |