162.00
-5(-2.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 165 | 162 | 162 | 168 | 160 | 20,001 |
| August 15, 2025 | 165.1 | 167 | 167 | 167.9 | 164 | 350,119 |
| August 14, 2025 | 168 | 167.5 | 167.5 | 170 | 165.1 | 12,930 |
| August 13, 2025 | 169 | 168 | 168 | 169.5 | 166.5 | 18,169 |
| August 12, 2025 | 169.5 | 169 | 169 | 169.5 | 165 | 4,711 |
| August 11, 2025 | 171 | 169 | 169 | 171 | 167 | 2,522 |
| August 08, 2025 | 168 | 169 | 169 | 169 | 167.48 | 4,674 |
| August 07, 2025 | 168 | 169.5 | 169.5 | 171 | 168 | 231,216 |
| August 06, 2025 | 174.1 | 170 | 170 | 175 | 168.15 | 27,188 |
| August 05, 2025 | 169.68 | 172.5 | 172.5 | 175 | 169.68 | 40,730 |
| August 04, 2025 | 173 | 173 | 173 | 176 | 170.36 | 57,113 |
| August 01, 2025 | 176.2 | 173 | 173 | 176.5 | 172.22 | 11,832 |
| July 31, 2025 | 176.5 | 175 | 175 | 176.5 | 173.48 | 8,811 |
| July 30, 2025 | 176.5 | 175 | 175 | 177 | 173 | 1.04M |
| July 29, 2025 | 176 | 175 | 175 | 177 | 173.82 | 18,235 |
| July 28, 2025 | 174.5 | 175 | 175 | 175 | 173.55 | 17,532 |
| July 25, 2025 | 176.28 | 175 | 175 | 176.85 | 174.25 | 112,308 |
| July 24, 2025 | 179 | 175 | 175 | 179 | 168 | 733,179 |
| July 23, 2025 | 181 | 181 | 181 | 181.25 | 178.25 | 45,902 |
| July 22, 2025 | 178.55 | 181 | 181 | 181.43 | 178.5 | 26,098 |
| July 21, 2025 | 182 | 181.5 | 181.5 | 182.4 | 178.5 | 54,725 |
| July 18, 2025 | 180 | 181 | 181 | 182 | 178.3 | 642,629 |
| July 17, 2025 | 178.25 | 176 | 176 | 179.82 | 176 | 1.07M |
| July 16, 2025 | 179.9 | 178.5 | 178.5 | 180 | 176.65 | 165,912 |
| July 15, 2025 | 174.1 | 176 | 176 | 177 | 172.06 | 187,162 |
| July 14, 2025 | 172.48 | 174 | 174 | 177 | 172.48 | 184,075 |
| July 11, 2025 | 170 | 173.5 | 173.5 | 175 | 163.33 | 141,645 |
| July 10, 2025 | 163.96 | 166 | 166 | 169.52 | 162.16 | 234,879 |
| July 09, 2025 | 162.25 | 163 | 163 | 163.85 | 162.25 | 40,533 |
| July 08, 2025 | 163.82 | 163 | 163 | 164 | 162.2 | 35,171 |
| July 07, 2025 | 164 | 162.5 | 162.5 | 164 | 161.1 | 23,050 |
| July 04, 2025 | 161.85 | 162.5 | 162.5 | 164 | 161.85 | 78,321 |
| July 03, 2025 | 161.71 | 162.5 | 162.5 | 163.7 | 161.71 | 511,072 |
| July 02, 2025 | 162.8 | 162.5 | 162.5 | 162.8 | 161.7 | 24,438 |
| July 01, 2025 | 162.85 | 162.5 | 162.5 | 162.85 | 161.65 | 20,217 |
| June 30, 2025 | 161.63 | 162.5 | 162.5 | 162.85 | 161.63 | 23,897 |
| June 27, 2025 | 161.75 | 162.5 | 162.5 | 163 | 161.7 | 96,634 |
| June 26, 2025 | 161.75 | 162.5 | 162.5 | 164 | 161.75 | 74 |
| June 25, 2025 | 163.4 | 162.5 | 162.5 | 163.4 | 161 | 267,116 |
| June 24, 2025 | 162.5 | 162.5 | 162.5 | 163.7 | 161.1 | 100,797 |
| June 23, 2025 | 162 | 160 | 160 | 165 | 160 | 54,412 |
| June 20, 2025 | 165 | 165 | 165 | 165.05 | 161 | 21,126 |
| June 19, 2025 | 162.5 | 165.5 | 165.5 | 165.5 | 161 | 10,861 |
| June 18, 2025 | 165 | 166.5 | 166.5 | 167.5 | 163 | 17,021 |
| June 17, 2025 | 168 | 166.5 | 166.5 | 168 | 163 | 10,715 |
| June 16, 2025 | 165.11 | 167.5 | 167.5 | 168.5 | 165 | 13,301 |
| June 13, 2025 | 166.5 | 167.5 | 167.5 | 170 | 165 | 12,092 |
| June 12, 2025 | 171 | 170.5 | 170.5 | 172.5 | 166.55 | 19,830 |
| June 11, 2025 | 166.5 | 170 | 170 | 173 | 164.88 | 85,309 |
| June 10, 2025 | 169.5 | 167.5 | 167.5 | 169.5 | 166.33 | 5,504 |
| June 09, 2025 | 163.58 | 167.5 | 167.5 | 170 | 163.58 | 50,719 |
| June 06, 2025 | 160.67 | 160.5 | 160.5 | 163.9 | 160.5 | 6,515 |
| June 05, 2025 | 159.55 | 160.5 | 160.5 | 165 | 159.55 | 38,298 |
| June 04, 2025 | 163 | 159.5 | 159.5 | 163 | 158.24 | 67,915 |
| June 03, 2025 | 159.4 | 161 | 161 | 163 | 155 | 142,056 |
| June 02, 2025 | 159.5 | 163.5 | 163.5 | 165 | 157.55 | 231,112 |
| May 30, 2025 | 159 | 157.5 | 157.5 | 160 | 157.5 | 25,307 |
| May 29, 2025 | 156 | 157.5 | 157.5 | 159.5 | 156 | 15,911 |
| May 28, 2025 | 156.8 | 155 | 155 | 158.9 | 154 | 28,552 |
| May 27, 2025 | 156.52 | 153.5 | 153.5 | 156.93 | 153.5 | 39,391 |