158.50
+1.5(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 157 | 158.5 | 158.5 | 160 | 157 | 37,834 |
| August 15, 2025 | 160.5 | 157 | 157 | 160.5 | 157 | 237,180 |
| August 14, 2025 | 157 | 157 | 157 | 159.5 | 157 | 81,643 |
| August 13, 2025 | 153.5 | 157 | 157 | 158 | 153.5 | 78,751 |
| August 12, 2025 | 159.5 | 155 | 155 | 159.5 | 154 | 53,973 |
| August 11, 2025 | 155 | 156 | 156 | 157.5 | 150.68 | 29,066 |
| August 08, 2025 | 155 | 155 | 155 | 157 | 151.92 | 84,706 |
| August 07, 2025 | 159 | 156 | 156 | 159 | 155.5 | 123,521 |
| August 06, 2025 | 160 | 158.5 | 158.5 | 163 | 158.5 | 94,976 |
| August 05, 2025 | 166.5 | 160 | 160 | 166.5 | 158.5 | 78,966 |
| August 04, 2025 | 159.85 | 160 | 160 | 162.83 | 158 | 41,010 |
| August 01, 2025 | 166.5 | 159 | 159 | 166.5 | 158.94 | 281,503 |
| July 31, 2025 | 169.5 | 160.5 | 160.5 | 169.5 | 158 | 284,015 |
| July 30, 2025 | 170 | 169 | 169 | 170.5 | 168 | 54,386 |
| July 29, 2025 | 176.5 | 170 | 170 | 176.5 | 170 | 101,838 |
| July 28, 2025 | 171.69 | 173 | 173 | 176 | 171 | 89,425 |
| July 25, 2025 | 173 | 170.5 | 170.5 | 174 | 170.5 | 267,640 |
| July 24, 2025 | 174.5 | 173.5 | 173.5 | 174.5 | 170.5 | 36,352 |
| July 23, 2025 | 176 | 174 | 174 | 176 | 173.5 | 68,386 |
| July 22, 2025 | 173.63 | 174 | 174 | 174.74 | 171 | 116,924 |
| July 21, 2025 | 177.5 | 175 | 175 | 177.5 | 173.5 | 57,621 |
| July 18, 2025 | 176 | 175 | 175 | 179.5 | 175 | 316,733 |
| July 17, 2025 | 172 | 175.5 | 175.5 | 176.5 | 170 | 830,412 |
| July 16, 2025 | 165.89 | 165 | 165 | 166.5 | 164 | 157,521 |
| July 15, 2025 | 165 | 165 | 165 | 166.51 | 165 | 68,794 |
| July 14, 2025 | 164 | 165 | 165 | 166 | 164 | 54,287 |
| July 11, 2025 | 165.5 | 165.5 | 165.5 | 167 | 164 | 77,857 |
| July 10, 2025 | 165 | 165 | 165 | 166.5 | 163 | 87,945 |
| July 09, 2025 | 163.5 | 163 | 163 | 165 | 162 | 122,533 |
| July 08, 2025 | 164.5 | 164 | 164 | 167.5 | 163 | 69,893 |
| July 07, 2025 | 165.5 | 164.5 | 164.5 | 167.5 | 163 | 89,701 |
| July 04, 2025 | 169.76 | 165.5 | 165.5 | 169.76 | 165.34 | 118,685 |
| July 03, 2025 | 169.5 | 167 | 167 | 169.5 | 166 | 481,322 |
| July 02, 2025 | 170.87 | 167 | 167 | 172 | 163 | 340,508 |
| July 01, 2025 | 171 | 169.5 | 169.5 | 171.05 | 167.5 | 136,521 |
| June 30, 2025 | 169.5 | 167.5 | 167.5 | 170 | 165.5 | 208,716 |
| June 27, 2025 | 166.51 | 168.5 | 168.5 | 169.5 | 166.5 | 46,016 |
| June 26, 2025 | 161 | 167 | 167 | 168 | 161 | 102,991 |
| June 25, 2025 | 167.5 | 165 | 165 | 168.5 | 162 | 61,295 |
| June 24, 2025 | 170 | 162 | 162 | 170 | 162 | 119,724 |
| June 23, 2025 | 165.06 | 167 | 167 | 167.6 | 165 | 193,778 |
| June 20, 2025 | 167.5 | 166 | 166 | 167.5 | 160 | 476,943 |
| June 19, 2025 | 167 | 162.5 | 162.5 | 167 | 161 | 28,923 |
| June 18, 2025 | 167.5 | 162 | 162 | 168.5 | 160 | 109,370 |
| June 17, 2025 | 166.5 | 162 | 162 | 168 | 162 | 99,316 |
| June 16, 2025 | 165.55 | 167 | 167 | 168 | 163.57 | 93,287 |
| June 13, 2025 | 166.5 | 164 | 164 | 166.5 | 163 | 76,484 |
| June 12, 2025 | 165.63 | 166 | 166 | 167.5 | 165 | 122,440 |
| June 11, 2025 | 168 | 166.5 | 166.5 | 168 | 164.7 | 150,654 |
| June 10, 2025 | 163 | 164 | 164 | 166 | 163 | 854,408 |
| June 09, 2025 | 160 | 164.5 | 164.5 | 165 | 160 | 76,800 |
| June 06, 2025 | 164 | 165 | 165 | 165 | 163 | 69,322 |
| June 05, 2025 | 157 | 165 | 165 | 166 | 157 | 220,330 |
| June 04, 2025 | 163 | 163.5 | 163.5 | 165 | 162.5 | 821,588 |
| June 03, 2025 | 165 | 164 | 164 | 165 | 162.5 | 95,516 |
| June 02, 2025 | 164.5 | 163.5 | 163.5 | 164.5 | 161 | 50,602 |
| May 30, 2025 | 166 | 163.5 | 163.5 | 166 | 160 | 202,171 |
| May 29, 2025 | 166 | 162 | 162 | 166 | 161.5 | 62,840 |
| May 28, 2025 | 162.23 | 162.5 | 162.5 | 165 | 160.4 | 269,103 |
| May 27, 2025 | 165.62 | 164 | 164 | 166 | 162 | 117,903 |