143.50
+0.1(+0.07%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 12, 2025 | 147 | 144.5 | 144.5 | 147 | 142 | 261,026 |
June 11, 2025 | 142.91 | 144.5 | 144.5 | 147 | 142.91 | 65,979 |
June 10, 2025 | 143.18 | 144.5 | 144.5 | 147 | 142 | 96,911 |
June 09, 2025 | 143.19 | 144.5 | 144.5 | 147 | 142 | 197,000 |
June 06, 2025 | 143.16 | 144.5 | 144.5 | 144.5 | 142.5 | 59,591 |
June 05, 2025 | 144.13 | 144.5 | 144.5 | 144.5 | 143 | 78,795 |
June 04, 2025 | 144.14 | 145 | 145 | 146 | 143 | 268,595 |
June 03, 2025 | 144.25 | 144.5 | 144.5 | 146 | 143 | 164,890 |
June 02, 2025 | 144.12 | 144.5 | 144.5 | 146 | 144.02 | 143,404 |
May 30, 2025 | 143.05 | 144 | 144 | 144.17 | 143.05 | 139,769 |
May 29, 2025 | 143 | 144 | 144 | 146 | 143 | 398,294 |
May 28, 2025 | 147.92 | 148 | 143.69 | 153 | 147.03 | 232,212 |
May 27, 2025 | 148.25 | 147 | 142.72 | 151 | 146 | 521,697 |
May 23, 2025 | 147.96 | 148 | 148 | 151 | 146.63 | 268,526 |
May 22, 2025 | 148.65 | 148 | 148 | 148.65 | 146 | 189,017 |
May 21, 2025 | 151 | 146 | 146 | 151 | 146 | 118,828 |
May 20, 2025 | 149.2 | 150 | 150 | 150 | 149.1 | 38,199 |
May 19, 2025 | 149.42 | 151 | 151 | 151 | 149.15 | 65,255 |
May 16, 2025 | 149.3 | 152 | 152 | 152 | 149.3 | 45,059 |
May 15, 2025 | 149.75 | 149.5 | 149.5 | 149.78 | 149 | 232,072 |
May 14, 2025 | 147 | 149.5 | 149.5 | 149.8 | 147 | 58,564 |
May 13, 2025 | 149.87 | 149.5 | 149.5 | 149.87 | 149.2 | 80,515 |
May 12, 2025 | 145 | 149.5 | 149.5 | 150 | 145 | 303,655 |
May 09, 2025 | 149.65 | 149 | 149 | 151 | 148.7 | 101,480 |
May 08, 2025 | 148.53 | 148.5 | 148.5 | 150 | 148.05 | 173,878 |
May 07, 2025 | 149 | 152 | 152 | 152 | 146 | 185,184 |
May 06, 2025 | 148.85 | 147.5 | 147.5 | 149 | 147.5 | 87,576 |
May 02, 2025 | 145.5 | 147.5 | 147.5 | 149 | 145.5 | 52,436 |
May 01, 2025 | 145.1 | 145 | 145 | 146 | 144.63 | 85,177 |
April 30, 2025 | 146 | 144.5 | 144.5 | 147 | 144.45 | 72,327 |
April 29, 2025 | 146 | 144.5 | 144.5 | 149 | 143 | 132,847 |
April 28, 2025 | 143.45 | 144.5 | 144.5 | 144.9 | 143.45 | 103,545 |
April 25, 2025 | 142 | 142 | 142 | 146 | 142 | 126,962 |
April 24, 2025 | 143 | 143 | 143 | 146 | 143 | 145,977 |
April 23, 2025 | 144 | 144.5 | 144.5 | 147 | 143 | 136,320 |
April 22, 2025 | 144.1 | 145 | 145 | 147 | 143.4 | 182,351 |