158.20
-0.7(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 159.7 | 158.9 | 158.9 | 162.3 | 158.9 | 2.1M |
| August 14, 2025 | 158.9 | 159.5 | 159.5 | 160.13 | 158.3 | 6.31M |
| August 13, 2025 | 158 | 158.2 | 158.2 | 158.7 | 156.9 | 8.56M |
| August 12, 2025 | 159.4 | 157.6 | 157.6 | 160.2 | 157.6 | 4.15M |
| August 11, 2025 | 158 | 158.5 | 158.5 | 160 | 157.6 | 2.28M |
| August 08, 2025 | 158.1 | 158.5 | 158.5 | 159.6 | 157.1 | 2.54M |
| August 07, 2025 | 162.4 | 159.3 | 159.3 | 163.7 | 159.1 | 6.74M |
| August 06, 2025 | 165.6 | 165.9 | 161.65 | 168.3 | 165.6 | 2.14M |
| August 05, 2025 | 167.6 | 165.5 | 161.26 | 167.8 | 165.4 | 2.29M |
| August 04, 2025 | 161.5 | 166.4 | 162.13 | 168 | 161.5 | 2.79M |
| August 01, 2025 | 163.6 | 163.4 | 159.21 | 167 | 162.99 | 5.02M |
| July 31, 2025 | 171 | 164.9 | 160.67 | 171.9 | 164.4 | 7.24M |
| July 30, 2025 | 168.8 | 171.6 | 171.6 | 177.8 | 165 | 7.54M |
| July 29, 2025 | 178.2 | 175.5 | 175.5 | 179.3 | 174.3 | 2.96M |
| July 28, 2025 | 183.4 | 178.2 | 178.2 | 183.4 | 177.47 | 1.34M |
| July 25, 2025 | 181.9 | 179.5 | 179.5 | 181.9 | 178 | 11.32M |
| July 24, 2025 | 183.9 | 181.8 | 181.8 | 184.69 | 181.2 | 1.85M |
| July 23, 2025 | 180.9 | 183.4 | 183.4 | 183.9 | 180.9 | 4.18M |
| July 22, 2025 | 184.3 | 180.8 | 180.8 | 184.3 | 180.7 | 2.08M |
| July 21, 2025 | 184.8 | 183.3 | 183.3 | 184.8 | 182.6 | 2.03M |
| July 18, 2025 | 184.5 | 183.3 | 183.3 | 185.6 | 182.6 | 1.79M |
| July 17, 2025 | 179.2 | 182.9 | 182.9 | 183.5 | 179 | 2.98M |
| July 16, 2025 | 176.3 | 178.7 | 178.7 | 181.3 | 175.65 | 3.99M |
| July 15, 2025 | 175.3 | 176.5 | 176.5 | 178.8 | 174.9 | 3.43M |
| July 14, 2025 | 172.9 | 175.2 | 175.2 | 175.2 | 172.72 | 3.97M |
| July 11, 2025 | 177.5 | 174.5 | 174.5 | 177.5 | 173.7 | 3.52M |
| July 10, 2025 | 172.1 | 176.9 | 176.9 | 176.91 | 172.1 | 3.21M |
| July 09, 2025 | 172.4 | 171.8 | 171.8 | 173.8 | 169.8 | 4.7M |
| July 08, 2025 | 169.3 | 173.1 | 173.1 | 174.5 | 169.3 | 4.2M |
| July 07, 2025 | 171.9 | 173.2 | 173.2 | 174.4 | 171.46 | 1.52M |
| July 04, 2025 | 174.1 | 171.8 | 171.8 | 174.8 | 169.7 | 1.99M |
| July 03, 2025 | 174 | 174.7 | 174.7 | 175.7 | 173.8 | 1.7M |
| July 02, 2025 | 172.7 | 172.9 | 172.9 | 174 | 170.9 | 2.38M |
| July 01, 2025 | 168.9 | 172.3 | 172.3 | 172.4 | 168.8 | 3.12M |
| June 30, 2025 | 173.2 | 169.1 | 169.1 | 176.6 | 169.1 | 4.94M |
| June 27, 2025 | 173.8 | 177.3 | 177.3 | 177.3 | 173.8 | 3.28M |
| June 26, 2025 | 171.6 | 173.8 | 173.8 | 175.5 | 171.2 | 2.55M |
| June 25, 2025 | 173.8 | 171.2 | 171.5 | 173.9 | 170.7 | 2.14M |
| June 24, 2025 | 172.4 | 172.9 | 172.9 | 173.8 | 171.14 | 2.5M |
| June 23, 2025 | 173 | 169.1 | 169.1 | 173 | 168.4 | 2.85M |
| June 20, 2025 | 174.1 | 173.32 | 173.2 | 177.5 | 173.32 | 3.23M |
| June 19, 2025 | 176.4 | 173.1 | 173.1 | 176.4 | 173.1 | 741,281 |
| June 18, 2025 | 174.7 | 175.4 | 175.4 | 177.1 | 174.5 | 2.48M |
| June 17, 2025 | 175.7 | 173.8 | 173.8 | 176.4 | 173.4 | 2.07M |
| June 16, 2025 | 170.5 | 174 | 174 | 175.12 | 170.5 | 2.01M |
| June 13, 2025 | 171 | 170.5 | 170.5 | 177 | 169.4 | 2.38M |
| June 12, 2025 | 179 | 173.5 | 173.5 | 179 | 172.78 | 1.65M |
| June 11, 2025 | 176.1 | 176.2 | 176.2 | 178.7 | 175.96 | 2.05M |
| June 10, 2025 | 179 | 176.6 | 176.6 | 179.9 | 176.3 | 2.28M |
| June 09, 2025 | 176.3 | 178.3 | 178.3 | 178.58 | 176.3 | 1.66M |
| June 06, 2025 | 174 | 176.9 | 176.9 | 177.7 | 174 | 1.64M |
| June 05, 2025 | 174.5 | 176.5 | 176.5 | 176.52 | 174.3 | 7.67M |
| June 04, 2025 | 177 | 174.6 | 174.6 | 177.7 | 174.6 | 6.41M |
| June 03, 2025 | 177.3 | 175.9 | 175.9 | 178 | 172.88 | 1.74M |
| June 02, 2025 | 174.4 | 176.6 | 176.6 | 177.6 | 174.4 | 2.09M |
| May 30, 2025 | 176.2 | 175.2 | 175.2 | 177.29 | 172.8 | 3.1M |
| May 29, 2025 | 176.7 | 172.7 | 172.7 | 176.7 | 171.7 | 2.34M |
| May 28, 2025 | 173.4 | 172.3 | 172.3 | 175.9 | 171.9 | 5.41M |
| May 27, 2025 | 171.9 | 174.9 | 174.9 | 177.4 | 171 | 2.59M |
| May 23, 2025 | 171.4 | 170.2 | 170.2 | 175.3 | 167.8 | 3.53M |