159.03
+0.025(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2024 | 159.5 | 159 | 159 | 162 | 159 | 76,509 |
| June 21, 2024 | 159.02 | 159 | 159 | 159.57 | 159 | 187,349 |
| June 20, 2024 | 158 | 160 | 160 | 160.5 | 158 | 100,887 |
| June 19, 2024 | 159.1 | 159 | 159 | 159.44 | 158.56 | 117,624 |
| June 18, 2024 | 160 | 159.25 | 159.25 | 160 | 158.77 | 64,965 |
| June 17, 2024 | 159.66 | 160 | 160 | 161 | 159 | 33,043 |
| June 14, 2024 | 159.03 | 159.25 | 159.25 | 162 | 159 | 67,735 |
| June 13, 2024 | 160 | 159 | 159 | 160 | 159 | 56,109 |
| June 12, 2024 | 158.5 | 160 | 160 | 160.7 | 158.49 | 43,606 |
| June 11, 2024 | 158.5 | 160 | 160 | 162 | 158 | 95,507 |
| June 10, 2024 | 159.01 | 159.25 | 159.25 | 160.35 | 158.61 | 99,305 |
| June 07, 2024 | 159.11 | 159 | 159 | 162 | 158.5 | 219,938 |
| June 06, 2024 | 159.5 | 159 | 159 | 159.5 | 158 | 18,299 |
| June 05, 2024 | 158 | 159 | 159 | 159.5 | 158 | 142,098 |
| June 04, 2024 | 158 | 159 | 159 | 159.5 | 158 | 1.75M |
| June 03, 2024 | 158.44 | 159 | 159 | 161.5 | 158 | 200,647 |
| May 31, 2024 | 158 | 158 | 158 | 159.5 | 158 | 257,668 |
| May 30, 2024 | 160 | 158.75 | 158.75 | 160 | 158.75 | 86,232 |
| May 29, 2024 | 158.68 | 159.75 | 159.75 | 161.5 | 158 | 41,970 |
| May 28, 2024 | 158.1 | 158.5 | 158.5 | 162 | 158 | 39,288 |
| May 24, 2024 | 158.1 | 158.5 | 158.5 | 159 | 158 | 102,099 |
| May 23, 2024 | 162 | 158 | 158 | 162 | 158 | 103,648 |
| May 22, 2024 | 162 | 158.5 | 158.5 | 162 | 158.5 | 75,294 |
| May 21, 2024 | 159.21 | 159.5 | 159.5 | 160 | 159 | 122,006 |
| May 20, 2024 | 158 | 159 | 159 | 161 | 158 | 112,583 |
| May 17, 2024 | 158 | 158 | 158 | 160 | 158 | 152,848 |
| May 16, 2024 | 160.5 | 159 | 159 | 162 | 158 | 319,004 |
| May 15, 2024 | 162.5 | 163 | 158.47 | 164 | 162 | 11,668 |
| May 14, 2024 | 164 | 162.5 | 157.99 | 164 | 162.33 | 37,658 |
| May 13, 2024 | 162.25 | 163.25 | 158.72 | 167.5 | 162.25 | 66,058 |
| May 10, 2024 | 163 | 163 | 158.47 | 167.5 | 162.25 | 128,632 |
| May 09, 2024 | 162 | 162.5 | 157.99 | 163 | 162 | 158,393 |
| May 08, 2024 | 162.02 | 162 | 157.5 | 162.5 | 162 | 259,475 |
| May 07, 2024 | 162 | 162 | 157.5 | 163 | 162 | 684,209 |
| May 03, 2024 | 163 | 162.5 | 157.99 | 164.5 | 162 | 292,199 |
| May 02, 2024 | 162 | 162.5 | 157.99 | 163 | 161.5 | 312,548 |
| May 01, 2024 | 160.69 | 161.5 | 157.02 | 162 | 160.5 | 102,379 |
| April 30, 2024 | 160.63 | 161 | 156.53 | 161.5 | 160.5 | 41,177 |
| April 29, 2024 | 160.5 | 160.5 | 156.04 | 161.5 | 160.5 | 493,672 |
| April 26, 2024 | 160.75 | 161.25 | 156.77 | 161.5 | 160.75 | 34,869 |
| April 25, 2024 | 161.01 | 161.5 | 157.02 | 162 | 161 | 63,505 |
| April 24, 2024 | 161 | 161.25 | 156.77 | 162 | 160.63 | 100,174 |
| April 23, 2024 | 162 | 160 | 155.56 | 162 | 160 | 56,542 |
| April 22, 2024 | 160.53 | 160 | 155.56 | 161 | 160 | 73,013 |
| April 19, 2024 | 160.5 | 160.5 | 156.04 | 162 | 160.5 | 166,180 |
| April 18, 2024 | 160.6 | 160.5 | 156.04 | 160.9 | 160.5 | 583,888 |
| April 17, 2024 | 160.5 | 160 | 155.56 | 161 | 160 | 614,887 |
| April 16, 2024 | 161 | 160.5 | 156.04 | 162 | 160 | 5.44M |
| April 15, 2024 | 126 | 125 | 121.53 | 126 | 123.27 | 270,330 |
| April 12, 2024 | 125.5 | 125.5 | 122.02 | 125.5 | 124 | 315,085 |
| April 11, 2024 | 125 | 123.25 | 119.83 | 125.5 | 122 | 40,114 |
| April 10, 2024 | 123.55 | 124.75 | 121.29 | 129.5 | 122 | 60,877 |
| April 09, 2024 | 121.7 | 122 | 118.61 | 124.5 | 121.46 | 67,924 |
| April 08, 2024 | 125.88 | 123 | 119.59 | 128 | 123 | 44,693 |
| April 05, 2024 | 123.21 | 122 | 118.61 | 129.5 | 121.89 | 45,579 |
| April 04, 2024 | 121 | 123.5 | 120.07 | 124.45 | 121 | 42,503 |
| April 03, 2024 | 124.5 | 123 | 119.59 | 125 | 122 | 133,151 |
| April 02, 2024 | 124.8 | 123 | 119.59 | 127.5 | 122.62 | 23,180 |
| March 28, 2024 | 124.84 | 123.5 | 120.07 | 127 | 122.5 | 72,964 |
| March 27, 2024 | 124.14 | 124.25 | 120.8 | 127.5 | 121.5 | 43,071 |