137.50
+0.5(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 140 | 137.5 | 137.5 | 140 | 135 | 62,976 |
| August 14, 2025 | 140 | 137.5 | 137.5 | 140 | 135 | 463,766 |
| August 13, 2025 | 137.35 | 137.5 | 137.5 | 140 | 135 | 32,516 |
| August 12, 2025 | 139.9 | 137.5 | 137.5 | 139.9 | 136.79 | 452,241 |
| August 11, 2025 | 137.25 | 137.5 | 137.5 | 140 | 137.25 | 184,268 |
| August 08, 2025 | 137.7 | 137.5 | 137.5 | 137.7 | 137.1 | 32,289 |
| August 07, 2025 | 138 | 137.5 | 137.5 | 140 | 135 | 120,696 |
| August 06, 2025 | 140 | 137.5 | 137.5 | 140 | 135 | 18,896 |
| August 05, 2025 | 132 | 137.5 | 137.5 | 140 | 132 | 93,865 |
| August 04, 2025 | 133.85 | 133.5 | 133.5 | 135 | 132 | 128,692 |
| August 01, 2025 | 133.85 | 133.5 | 133.5 | 135 | 132 | 3,012 |
| July 31, 2025 | 132 | 133.5 | 133.5 | 135 | 132 | 9,686 |
| July 30, 2025 | 135 | 133.5 | 133.5 | 135 | 132 | 595,726 |
| July 29, 2025 | 133.65 | 135 | 135 | 135 | 133 | 77,397 |
| July 28, 2025 | 133 | 133.5 | 133.5 | 135 | 130 | 110,369 |
| July 25, 2025 | 133 | 130 | 130 | 133 | 130 | 2,311 |
| July 24, 2025 | 133 | 130 | 130 | 133 | 128 | 1.81M |
| July 23, 2025 | 130 | 130 | 130 | 130 | 128.01 | 21,375 |
| July 22, 2025 | 133 | 130 | 130 | 133 | 127.15 | 482,869 |
| July 21, 2025 | 127.09 | 127 | 127 | 130 | 127 | 111,869 |
| July 18, 2025 | 130 | 128.5 | 128.5 | 130 | 125 | 239,854 |
| July 17, 2025 | 123 | 119 | 119 | 129.9 | 119 | 53,409 |
| July 16, 2025 | 123 | 120.5 | 120.5 | 123 | 118 | 27,233 |
| July 15, 2025 | 115.05 | 121.5 | 121.5 | 122.7 | 114 | 76,442 |
| July 14, 2025 | 120 | 116.5 | 116.5 | 120 | 114 | 30,995 |
| July 11, 2025 | 114.72 | 119 | 119 | 120 | 113 | 12,199 |
| July 10, 2025 | 118 | 116.5 | 116.5 | 118.5 | 114.65 | 36,058 |
| July 09, 2025 | 118 | 116.5 | 116.5 | 118 | 114.6 | 316,421 |
| July 08, 2025 | 120 | 119 | 119 | 120 | 114.5 | 12,300 |
| July 07, 2025 | 116.75 | 116.5 | 116.5 | 120 | 113 | 22,519 |
| July 04, 2025 | 114.3 | 116.5 | 116.5 | 117 | 114.3 | 85,250 |
| July 03, 2025 | 114.1 | 116.5 | 116.5 | 120 | 113 | 172,837 |
| July 02, 2025 | 116.85 | 113 | 113 | 116.85 | 113 | 20,414 |
| July 01, 2025 | 120 | 116.5 | 116.5 | 120 | 113 | 41,642 |
| June 30, 2025 | 117 | 117.5 | 117.5 | 120 | 116 | 51,435 |
| June 27, 2025 | 119.5 | 118.5 | 118.5 | 120 | 117.36 | 73,617 |
| June 26, 2025 | 114 | 118.5 | 118.5 | 120 | 113.11 | 333,631 |
| June 25, 2025 | 115 | 113 | 113 | 117 | 112.5 | 97,125 |
| June 24, 2025 | 114 | 113.5 | 113.5 | 116 | 112.25 | 98,497 |
| June 23, 2025 | 116.5 | 115 | 115 | 117 | 114 | 152,586 |
| June 20, 2025 | 117.8 | 118 | 117 | 118 | 116 | 428,176 |
| June 19, 2025 | 118 | 117 | 117 | 118 | 117 | 1,050 |
| June 18, 2025 | 120.06 | 117 | 117 | 120.06 | 116.5 | 109,602 |
| June 17, 2025 | 124 | 120.5 | 120.5 | 126 | 118.5 | 173,395 |
| June 16, 2025 | 123 | 125 | 125 | 126 | 123 | 13,044 |
| June 13, 2025 | 125 | 125.5 | 125.5 | 126 | 124.81 | 34,074 |
| June 12, 2025 | 125.26 | 125.5 | 125.5 | 126 | 125 | 30,451 |
| June 11, 2025 | 125 | 126 | 126 | 129.4 | 125 | 23,097 |
| June 10, 2025 | 127.6 | 126 | 126 | 130 | 125 | 170,322 |
| June 09, 2025 | 130 | 129 | 129 | 130 | 127 | 56,232 |
| June 06, 2025 | 134 | 129 | 129 | 136 | 127 | 101,152 |
| June 05, 2025 | 130.8 | 133 | 133 | 134 | 130.8 | 83,497 |
| June 04, 2025 | 127.7 | 129 | 129 | 130.8 | 126.2 | 39,655 |
| June 03, 2025 | 140 | 126.5 | 126.5 | 140 | 125 | 329,277 |
| June 02, 2025 | 139 | 137.5 | 137.5 | 139.5 | 135 | 24,861 |
| May 30, 2025 | 136.25 | 137.5 | 137.5 | 140 | 120 | 73,607 |
| May 29, 2025 | 138.9 | 137.5 | 137.5 | 140 | 135 | 30,171 |
| May 28, 2025 | 135 | 137.5 | 137.5 | 140 | 135 | 46,786 |
| May 27, 2025 | 140 | 139 | 139 | 142 | 139 | 5,587 |
| May 23, 2025 | 141 | 139 | 139 | 144 | 138.58 | 410,234 |