146.00
-1.5(-1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 146 | 147.5 | 147.5 | 148 | 145.5 | 73,109 |
| August 15, 2025 | 148 | 147 | 147 | 151 | 146.93 | 58,017 |
| August 14, 2025 | 156 | 149 | 149 | 156 | 147.5 | 52,438 |
| August 13, 2025 | 156.5 | 148 | 148 | 156.5 | 148 | 114,677 |
| August 12, 2025 | 150.5 | 150 | 150 | 151 | 148.5 | 57,150 |
| August 11, 2025 | 151.4 | 150 | 150 | 151.4 | 146 | 73,001 |
| August 08, 2025 | 149.75 | 149.5 | 149.5 | 152.5 | 149.5 | 162,896 |
| August 07, 2025 | 150 | 150 | 150 | 151 | 148.53 | 126,459 |
| August 06, 2025 | 148.4 | 150 | 150 | 150 | 147.5 | 90,781 |
| August 05, 2025 | 147.72 | 148.5 | 148.5 | 149.5 | 147 | 131,114 |
| August 04, 2025 | 148.51 | 148.5 | 148.5 | 154.5 | 147 | 176,057 |
| August 01, 2025 | 154 | 147 | 147 | 154 | 146.36 | 111,942 |
| July 31, 2025 | 148.2 | 151 | 151 | 153 | 145 | 172,448 |
| July 30, 2025 | 148 | 146 | 146 | 152 | 145 | 198,517 |
| July 29, 2025 | 152 | 151 | 151 | 153.5 | 148.5 | 950,148 |
| July 28, 2025 | 150.54 | 151 | 151 | 154 | 148.5 | 76,404 |
| July 25, 2025 | 156.5 | 153 | 153 | 156.5 | 150.5 | 83,428 |
| July 24, 2025 | 152.5 | 153 | 153 | 155.5 | 148.5 | 896,833 |
| July 23, 2025 | 154.5 | 153 | 153 | 154.5 | 151.5 | 74,701 |
| July 22, 2025 | 154.5 | 151.5 | 151.5 | 154.5 | 150 | 37,899 |
| July 21, 2025 | 154.5 | 150.5 | 150.5 | 154.5 | 149.4 | 439,493 |
| July 18, 2025 | 150 | 154.5 | 154.5 | 155 | 150 | 61,594 |
| July 17, 2025 | 152 | 150 | 150 | 154.5 | 150 | 1.39M |
| July 16, 2025 | 154 | 151.5 | 151.5 | 156 | 151.5 | 157,033 |
| July 15, 2025 | 158.39 | 155.5 | 155.5 | 158.5 | 152.29 | 95,644 |
| July 14, 2025 | 159.5 | 154 | 154 | 159.5 | 154 | 35,262 |
| July 11, 2025 | 155 | 156 | 156 | 162 | 155 | 571,016 |
| July 10, 2025 | 154.82 | 163 | 163 | 163 | 151.91 | 147,213 |
| July 09, 2025 | 153 | 152.5 | 152.5 | 163 | 152.5 | 307,929 |
| July 08, 2025 | 157.39 | 156.5 | 156.5 | 163 | 152.5 | 66,690 |
| July 07, 2025 | 157 | 160.5 | 160.5 | 164 | 152.5 | 162,972 |
| July 04, 2025 | 163 | 157.5 | 157.5 | 163 | 153.5 | 46,836 |
| July 03, 2025 | 163.5 | 155 | 155 | 163.5 | 155 | 36,306 |
| July 02, 2025 | 159 | 155 | 155 | 162.5 | 154 | 119,722 |
| July 01, 2025 | 159.2 | 158 | 158 | 163.5 | 158 | 63,847 |
| June 30, 2025 | 160 | 160 | 160 | 160.5 | 157 | 61,552 |
| June 27, 2025 | 152 | 156 | 156 | 159.5 | 152 | 109,908 |
| June 26, 2025 | 152 | 154.5 | 154.5 | 159.5 | 152 | 153,816 |
| June 25, 2025 | 159.5 | 152 | 152 | 159.5 | 151.5 | 116,657 |
| June 24, 2025 | 151 | 154 | 154 | 159 | 151 | 51,194 |
| June 23, 2025 | 149 | 153 | 153 | 157.5 | 147.5 | 61,137 |
| June 20, 2025 | 150 | 149.5 | 149.5 | 159.5 | 149 | 118,660 |
| June 19, 2025 | 154.5 | 150 | 150 | 159.5 | 150 | 138,067 |
| June 18, 2025 | 156.8 | 155.5 | 155.5 | 159.5 | 153.5 | 192,189 |
| June 17, 2025 | 152.6 | 154.5 | 154.5 | 159.5 | 150 | 246,268 |
| June 16, 2025 | 157.2 | 155.5 | 155.5 | 159.5 | 155 | 60,293 |
| June 13, 2025 | 154.44 | 153 | 153 | 159.5 | 153 | 109,540 |
| June 12, 2025 | 156.49 | 157.5 | 157.5 | 160 | 155.5 | 130,756 |
| June 11, 2025 | 157.84 | 158 | 158 | 159 | 155.5 | 65,807 |
| June 10, 2025 | 157 | 159 | 159 | 159 | 157 | 98,784 |
| June 09, 2025 | 155.05 | 157.5 | 157.5 | 159 | 155.05 | 89,033 |
| June 06, 2025 | 155.02 | 157 | 157 | 158.5 | 154.5 | 154,670 |
| June 05, 2025 | 147 | 155 | 155 | 156.5 | 147 | 151,998 |
| June 04, 2025 | 151 | 151 | 151 | 153 | 147 | 623,181 |
| June 03, 2025 | 152.32 | 150 | 150 | 158 | 149.75 | 432,588 |
| June 02, 2025 | 155.75 | 152 | 152 | 158.5 | 150 | 82,436 |
| May 30, 2025 | 151 | 159.5 | 159.5 | 159.5 | 151 | 92,733 |
| May 29, 2025 | 156 | 153 | 153 | 157 | 152 | 174,338 |
| May 28, 2025 | 150 | 155 | 155 | 155.5 | 148.5 | 214,922 |
| May 27, 2025 | 148.5 | 150.5 | 150.5 | 151 | 146 | 572,824 |