154.00
+5.2(+3.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 152 | 148.8 | 148.8 | 153.6 | 148.4 | 605,103 |
| August 14, 2025 | 150.71 | 151.2 | 151.2 | 153.8 | 147.8 | 269,846 |
| August 13, 2025 | 143.74 | 150.4 | 150.4 | 152.2 | 142.5 | 370,374 |
| August 12, 2025 | 144.8 | 142.2 | 142.2 | 144.8 | 141 | 232,916 |
| August 11, 2025 | 145 | 142.8 | 142.8 | 145 | 140.6 | 132,119 |
| August 08, 2025 | 143 | 142 | 142 | 144 | 138.5 | 934,159 |
| August 07, 2025 | 138.09 | 142.4 | 142.4 | 143 | 138 | 905,713 |
| August 06, 2025 | 138.73 | 138 | 138 | 139.44 | 136.8 | 187,378 |
| August 05, 2025 | 135.6 | 137.4 | 137.4 | 140 | 135.4 | 338,252 |
| August 04, 2025 | 130.3 | 136.8 | 136.8 | 136.8 | 130.3 | 140,303 |
| August 01, 2025 | 133.2 | 130.2 | 130.2 | 136.06 | 128.4 | 800,078 |
| July 31, 2025 | 135 | 135.2 | 135.2 | 137.4 | 135 | 266,925 |
| July 30, 2025 | 134.92 | 135 | 135 | 136.2 | 133.6 | 142,501 |
| July 29, 2025 | 136.29 | 135.2 | 135.2 | 138.24 | 134.93 | 2.19M |
| July 28, 2025 | 137.4 | 136 | 136 | 141 | 135 | 355,693 |
| July 25, 2025 | 138 | 139 | 139 | 140.4 | 135.4 | 194,514 |
| July 24, 2025 | 137.89 | 139 | 139 | 142.2 | 137.89 | 322,930 |
| July 23, 2025 | 141.17 | 138.4 | 138.4 | 144.4 | 137 | 410,574 |
| July 22, 2025 | 139.09 | 140.4 | 140.4 | 141.4 | 138.4 | 370,848 |
| July 21, 2025 | 136.33 | 140.2 | 140.2 | 140.6 | 135.2 | 944,860 |
| July 18, 2025 | 136.88 | 137 | 137 | 140 | 136.6 | 982,407 |
| July 17, 2025 | 132.8 | 138 | 138 | 138.8 | 132.6 | 1.02M |
| July 16, 2025 | 122 | 130 | 130 | 131.8 | 122 | 418,112 |
| July 15, 2025 | 122 | 123.8 | 123.8 | 124.2 | 121.8 | 450,551 |
| July 14, 2025 | 121.87 | 121.4 | 121.4 | 123.4 | 120.2 | 163,406 |
| July 11, 2025 | 128 | 121.6 | 121.6 | 128 | 121.2 | 170,207 |
| July 10, 2025 | 130 | 124.6 | 124.6 | 130 | 122.4 | 252,122 |
| July 09, 2025 | 130 | 125.6 | 125.6 | 130 | 125.6 | 168,164 |
| July 08, 2025 | 129 | 127.8 | 127.8 | 130.2 | 125.6 | 997,192 |
| July 07, 2025 | 123.4 | 125.6 | 125.6 | 127 | 123.4 | 132,584 |
| July 04, 2025 | 124.2 | 123.8 | 123.8 | 126.58 | 123.6 | 177,823 |
| July 03, 2025 | 122 | 125.4 | 125.4 | 128.8 | 122 | 122,259 |
| July 02, 2025 | 127.2 | 124.4 | 124.4 | 127.2 | 123.6 | 148,329 |
| July 01, 2025 | 131 | 126 | 126 | 131 | 125.4 | 217,423 |
| June 30, 2025 | 126.4 | 128.4 | 128.4 | 129.6 | 125.8 | 303,300 |
| June 27, 2025 | 124.49 | 126.2 | 126.2 | 127.4 | 124.07 | 184,136 |
| June 26, 2025 | 122.4 | 126.4 | 126.4 | 126.8 | 122.4 | 224,070 |
| June 25, 2025 | 126.8 | 122.4 | 122.4 | 127 | 121 | 205,631 |
| June 24, 2025 | 117.4 | 126.8 | 126.8 | 127.2 | 117.4 | 555,509 |
| June 23, 2025 | 110.24 | 118 | 118 | 118 | 110.24 | 435,433 |
| June 20, 2025 | 112.4 | 112 | 112 | 116.96 | 109.2 | 2.25M |
| June 19, 2025 | 116 | 115 | 115 | 119 | 107.6 | 2.17M |
| June 18, 2025 | 125 | 121 | 121 | 125 | 119.6 | 375,784 |
| June 17, 2025 | 122.6 | 120 | 120 | 122.6 | 118.6 | 395,226 |
| June 16, 2025 | 115 | 122 | 122 | 123 | 115 | 356,315 |
| June 13, 2025 | 117 | 115.2 | 115.2 | 117.2 | 112.8 | 695,622 |
| June 12, 2025 | 118 | 117 | 117 | 120.2 | 117 | 600,809 |
| June 11, 2025 | 117 | 120 | 120 | 122.6 | 117 | 162,561 |
| June 10, 2025 | 118 | 121.6 | 121.6 | 122.6 | 118 | 937,094 |
| June 09, 2025 | 117 | 119 | 119 | 120.4 | 117 | 419,636 |
| June 06, 2025 | 117 | 118.8 | 118.8 | 120.6 | 117 | 733,173 |
| June 05, 2025 | 120 | 119.8 | 119.8 | 121 | 116.8 | 667,713 |
| June 04, 2025 | 110 | 120 | 120 | 120 | 110 | 844,964 |
| June 03, 2025 | 104 | 110.4 | 110.4 | 110.4 | 104 | 365,457 |
| June 02, 2025 | 110 | 106.2 | 106.2 | 110 | 105 | 409,168 |
| May 30, 2025 | 106 | 107.4 | 107.4 | 109.6 | 106 | 262,253 |
| May 29, 2025 | 107.13 | 109.2 | 109.2 | 109.8 | 106.6 | 665,181 |
| May 28, 2025 | 107.8 | 106.4 | 106.4 | 108.8 | 105.87 | 448,013 |
| May 27, 2025 | 109 | 107.6 | 107.6 | 109.2 | 106.2 | 520,823 |
| May 23, 2025 | 106 | 107.2 | 107.2 | 110.4 | 105.6 | 495,881 |