192.40
+1.2(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 191 | 192.4 | 192.4 | 193 | 190.36 | 390,012 |
| August 15, 2025 | 194 | 191.2 | 191.2 | 194.2 | 191 | 631,638 |
| August 14, 2025 | 194 | 191.8 | 191.8 | 194.8 | 191 | 590,266 |
| August 13, 2025 | 191.88 | 192.4 | 192.4 | 194.2 | 191.6 | 4.49M |
| August 12, 2025 | 193.14 | 191 | 191 | 194.2 | 190.6 | 303,097 |
| August 11, 2025 | 195 | 192.4 | 192.4 | 195 | 191.8 | 515,917 |
| August 08, 2025 | 192.6 | 193.2 | 193.2 | 195.4 | 192.6 | 446,761 |
| August 07, 2025 | 191 | 194.2 | 194.2 | 195 | 191 | 309,820 |
| August 06, 2025 | 193.8 | 192.8 | 192.8 | 194.6 | 191.6 | 500,916 |
| August 05, 2025 | 187.56 | 192.8 | 192.8 | 194.05 | 187.56 | 520,524 |
| August 04, 2025 | 189.6 | 189.8 | 189.8 | 191 | 186.1 | 394,257 |
| August 01, 2025 | 189.1 | 187 | 187 | 192 | 185.8 | 472,119 |
| July 31, 2025 | 188.67 | 191.8 | 191.8 | 192.2 | 188.63 | 822,265 |
| July 30, 2025 | 187.48 | 188 | 188 | 188.8 | 185.8 | 1.11M |
| July 29, 2025 | 189.4 | 187.4 | 187.4 | 191 | 187.4 | 447,634 |
| July 28, 2025 | 188.52 | 188 | 188 | 191 | 187.94 | 1.28M |
| July 25, 2025 | 186.82 | 188.2 | 188.2 | 188.2 | 185.2 | 234,381 |
| July 24, 2025 | 186 | 186.4 | 186.4 | 187.6 | 185.4 | 794,941 |
| July 23, 2025 | 183.46 | 186.6 | 186.6 | 187 | 183 | 255,447 |
| July 22, 2025 | 183.84 | 183.8 | 183.8 | 185.8 | 182.4 | 533,147 |
| July 21, 2025 | 183.24 | 184.8 | 184.8 | 185.8 | 182.4 | 1.03M |
| July 18, 2025 | 182.86 | 184 | 184 | 184.4 | 180.69 | 369,516 |
| July 17, 2025 | 178.76 | 181 | 181 | 182.3 | 178.76 | 269,264 |
| July 16, 2025 | 179 | 178.2 | 178.2 | 183.8 | 178.2 | 416,060 |
| July 15, 2025 | 177.76 | 180.2 | 180.2 | 182.8 | 176 | 323,671 |
| July 14, 2025 | 178.4 | 180.2 | 180.2 | 180.2 | 176.53 | 310,688 |
| July 11, 2025 | 177 | 179 | 179 | 179.6 | 175.4 | 335,907 |
| July 10, 2025 | 176.54 | 178.8 | 178.8 | 179.6 | 176.51 | 525,158 |
| July 09, 2025 | 178 | 176 | 176 | 178 | 175 | 421,986 |
| July 08, 2025 | 177 | 175.4 | 175.4 | 177.8 | 173.82 | 1.69M |
| July 07, 2025 | 175.4 | 176 | 176 | 179.2 | 175.4 | 308,532 |
| July 04, 2025 | 177.57 | 177.4 | 177.4 | 179.8 | 175.8 | 123,479 |
| July 03, 2025 | 178 | 177.8 | 177.8 | 179.2 | 175.96 | 362,459 |
| July 02, 2025 | 175 | 177.8 | 177.8 | 177.8 | 173.2 | 366,374 |
| July 01, 2025 | 170.4 | 175.6 | 175.6 | 175.6 | 170.4 | 631,940 |
| June 30, 2025 | 171.15 | 173 | 173 | 174.4 | 170 | 376,996 |
| June 27, 2025 | 170.24 | 172.4 | 172.4 | 173.4 | 169.16 | 8.85M |
| June 26, 2025 | 167.37 | 171.4 | 171.4 | 171.6 | 167.2 | 780,847 |
| June 25, 2025 | 167.8 | 168.4 | 168.4 | 169.8 | 163.2 | 512,864 |
| June 24, 2025 | 167 | 165.8 | 165.8 | 168.4 | 164.8 | 762,603 |
| June 23, 2025 | 163.67 | 165 | 165 | 167.2 | 161.6 | 667,864 |
| June 20, 2025 | 162.58 | 165.8 | 165.8 | 167.6 | 161.6 | 1.16M |
| June 19, 2025 | 163.87 | 163.2 | 163.2 | 166.8 | 162.72 | 759,098 |
| June 18, 2025 | 163.32 | 165 | 165 | 166.6 | 162.2 | 738,597 |
| June 17, 2025 | 166 | 164.6 | 164.6 | 167 | 163.51 | 1.12M |
| June 16, 2025 | 162.76 | 165.2 | 165.2 | 170 | 162.57 | 465,521 |
| June 13, 2025 | 163.6 | 164.8 | 164.8 | 166 | 162.4 | 424,754 |
| June 12, 2025 | 168.6 | 166 | 166 | 168.62 | 165 | 289,764 |
| June 11, 2025 | 168 | 168.6 | 168.6 | 169.4 | 166 | 663,277 |
| June 10, 2025 | 166.46 | 167.4 | 167.4 | 169.8 | 166.38 | 663,277 |
| June 09, 2025 | 168 | 168 | 168 | 170 | 166 | 663,277 |
| June 06, 2025 | 165.6 | 168 | 168 | 168 | 163.34 | 663,277 |
| June 05, 2025 | 165.1 | 166 | 166 | 168 | 164.6 | 722,863 |
| June 04, 2025 | 163.88 | 165.6 | 165.6 | 168.4 | 163.88 | 694,327 |
| June 03, 2025 | 164.09 | 164 | 164 | 169 | 163.4 | 498,039 |
| June 02, 2025 | 165.04 | 163.4 | 163.4 | 167.8 | 162.6 | 809,354 |
| May 30, 2025 | 164.2 | 163.8 | 163.8 | 169 | 163.43 | 479,327 |
| May 29, 2025 | 169 | 164 | 164 | 169 | 164 | 668,281 |
| May 28, 2025 | 164.23 | 164.8 | 164.8 | 166 | 163 | 4.06M |
| May 27, 2025 | 166 | 163.6 | 163.6 | 167 | 161.68 | 428,714 |