144.30
+3.3(+2.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 146.5 | 145 | 145 | 146.5 | 144.15 | 51,575 |
| September 04, 2025 | 145.5 | 145 | 145 | 145.5 | 144 | 172,771 |
| September 03, 2025 | 144 | 145 | 145 | 146 | 144 | 45,157 |
| September 02, 2025 | 145.5 | 145 | 145 | 145.5 | 144 | 91,976 |
| September 01, 2025 | 146.12 | 145 | 145 | 146.12 | 144.67 | 43,019 |
| August 29, 2025 | 144 | 145.5 | 145.5 | 146.5 | 144 | 61,331 |
| August 28, 2025 | 145 | 145.5 | 145.5 | 145.5 | 145 | 27,763 |
| August 27, 2025 | 145.45 | 145.5 | 145.5 | 145.5 | 145 | 34,652 |
| August 26, 2025 | 148 | 145.5 | 145.5 | 148 | 145 | 41,846 |
| August 22, 2025 | 144 | 146 | 146 | 146.38 | 144 | 110,669 |
| August 21, 2025 | 148 | 146 | 146 | 148 | 145.65 | 35,310 |
| August 20, 2025 | 145 | 145 | 145 | 146.7 | 144 | 68,604 |
| August 19, 2025 | 145 | 145 | 145 | 148 | 145 | 102,957 |
| August 18, 2025 | 147.11 | 146 | 146 | 147.11 | 146 | 107,505 |
| August 15, 2025 | 147.29 | 146.5 | 146.5 | 147.29 | 146.5 | 22,891 |
| August 14, 2025 | 146.1 | 146 | 146 | 147.45 | 146 | 43,585 |
| August 13, 2025 | 148 | 146 | 146 | 148 | 144 | 129,011 |
| August 12, 2025 | 148 | 147 | 147 | 148 | 147 | 19,192 |
| August 11, 2025 | 146.76 | 147 | 147 | 147.75 | 146 | 371,240 |
| August 08, 2025 | 146.64 | 147 | 147 | 147 | 144 | 40,043 |
| August 07, 2025 | 146.64 | 147 | 147 | 147 | 144 | 60,803 |
| August 06, 2025 | 145.9 | 146 | 146 | 147 | 144 | 88,454 |
| August 05, 2025 | 144.5 | 144.5 | 144.5 | 145 | 144 | 1,037 |
| August 04, 2025 | 144.96 | 144 | 144 | 145 | 142 | 47,904 |
| August 01, 2025 | 143 | 144 | 144 | 144 | 143 | 53,557 |
| July 31, 2025 | 143 | 142.5 | 142.5 | 144 | 142.5 | 104,540 |
| July 30, 2025 | 144 | 143 | 143 | 144 | 142.95 | 52,442 |
| July 29, 2025 | 143.7 | 142.5 | 142.5 | 144 | 141 | 156,076 |
| July 28, 2025 | 143 | 143 | 143 | 143.85 | 143 | 44,697 |
| July 25, 2025 | 142.93 | 142.5 | 142.5 | 144 | 141 | 96,720 |
| July 24, 2025 | 142.68 | 142.5 | 142.5 | 144 | 142.5 | 134,556 |
| July 23, 2025 | 143.8 | 143 | 143 | 144 | 142.5 | 113,264 |
| July 22, 2025 | 143.88 | 142.5 | 142.5 | 144 | 141.7 | 123,761 |
| July 21, 2025 | 144.2 | 143.5 | 143.5 | 145 | 143.5 | 84,240 |
| July 18, 2025 | 144.47 | 143.5 | 143.5 | 145 | 142 | 62,566 |
| July 17, 2025 | 144.62 | 143.5 | 143.5 | 144.62 | 143.5 | 90,284 |
| July 16, 2025 | 144 | 143.5 | 143.5 | 145 | 143.5 | 134,172 |
| July 15, 2025 | 141 | 143.5 | 143.5 | 146 | 141 | 134,421 |
| July 14, 2025 | 143.86 | 143.5 | 143.5 | 146 | 143.5 | 133,230 |
| July 11, 2025 | 143.8 | 143.5 | 143.5 | 145 | 143.5 | 100,835 |
| July 10, 2025 | 143.8 | 145 | 145 | 146 | 143.8 | 104,567 |
| July 09, 2025 | 141 | 145 | 145 | 146 | 141 | 50,435 |
| July 08, 2025 | 146 | 143.5 | 143.5 | 149 | 142 | 28,529 |
| July 07, 2025 | 144.7 | 144 | 144 | 144.7 | 143.41 | 93,530 |
| July 04, 2025 | 144.8 | 144 | 144 | 145.35 | 143.35 | 161,480 |
| July 03, 2025 | 145 | 145 | 145 | 145 | 142 | 218,952 |
| July 02, 2025 | 144 | 145 | 145 | 147.05 | 144 | 123,413 |
| July 01, 2025 | 148 | 146 | 146 | 148 | 144 | 92,276 |
| June 30, 2025 | 146.7 | 146 | 146 | 147.23 | 146 | 201,495 |
| June 27, 2025 | 146.92 | 146 | 146 | 149 | 145.5 | 97,863 |
| June 26, 2025 | 147.3 | 147 | 147 | 147.3 | 146.3 | 105,433 |
| June 25, 2025 | 147 | 147 | 147 | 147.35 | 146.26 | 142,043 |
| June 24, 2025 | 149 | 147 | 147 | 149 | 146.91 | 42,265 |
| June 23, 2025 | 148.8 | 147 | 147 | 148.8 | 146.45 | 123,199 |
| June 20, 2025 | 146.6 | 147 | 147 | 150 | 144 | 210,616 |
| June 19, 2025 | 144.4 | 146.5 | 146.5 | 148 | 144 | 117,252 |
| June 18, 2025 | 143.38 | 145 | 145 | 147 | 143.38 | 155,131 |
| June 17, 2025 | 147 | 145 | 145 | 150 | 143 | 301,546 |
| June 16, 2025 | 143.5 | 145 | 145 | 145 | 142.2 | 504,580 |
| June 13, 2025 | 143.05 | 145 | 145 | 145 | 142.5 | 642,322 |