144.00
-2(-1.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 144 | 146 | 146 | 147 | 141 | 567,255 |
| August 14, 2025 | 135 | 144 | 144 | 144 | 133 | 1.24M |
| August 13, 2025 | 129.16 | 135 | 135 | 136 | 127 | 2.08M |
| August 12, 2025 | 138.89 | 130 | 130 | 140 | 129 | 1.54M |
| August 11, 2025 | 131 | 137.5 | 137.5 | 138 | 126 | 1.48M |
| August 08, 2025 | 136.01 | 130.5 | 130.5 | 138 | 130 | 2.82M |
| August 07, 2025 | 136 | 136 | 136 | 139 | 132 | 1.83M |
| August 06, 2025 | 143.06 | 138 | 138 | 146 | 135 | 2.38M |
| August 05, 2025 | 148.7 | 145 | 145 | 149 | 143 | 487,687 |
| August 04, 2025 | 141.3 | 148 | 148 | 150 | 141 | 1.1M |
| August 01, 2025 | 148.33 | 143 | 143 | 150 | 140 | 1.06M |
| July 31, 2025 | 150 | 149 | 149 | 151 | 147 | 367,060 |
| July 30, 2025 | 150.2 | 149 | 149 | 153 | 145 | 1.12M |
| July 29, 2025 | 149.1 | 155 | 155 | 156.78 | 146 | 1.71M |
| July 28, 2025 | 156.5 | 151.5 | 151.5 | 160 | 149 | 1.37M |
| July 25, 2025 | 155 | 155 | 155 | 157 | 153 | 528,460 |
| July 24, 2025 | 158.5 | 156 | 156 | 158.5 | 152 | 637,998 |
| July 23, 2025 | 151 | 158.5 | 158.5 | 158.5 | 150 | 2.09M |
| July 22, 2025 | 154.5 | 151 | 151 | 156 | 145 | 1.77M |
| July 21, 2025 | 162 | 155 | 155 | 165 | 153.16 | 876,287 |
| July 18, 2025 | 163.55 | 163 | 163 | 167 | 161 | 527,291 |
| July 17, 2025 | 168.7 | 166 | 166 | 170 | 163 | 290,020 |
| July 16, 2025 | 165 | 166 | 166 | 168.8 | 163 | 944,560 |
| July 15, 2025 | 172 | 165 | 165 | 172 | 163.55 | 695,278 |
| July 14, 2025 | 170 | 169 | 169 | 173 | 164 | 1.54M |
| July 11, 2025 | 167.45 | 164.5 | 164.5 | 169 | 163 | 1M |
| July 10, 2025 | 167.5 | 168 | 168 | 169 | 165 | 797,858 |
| July 09, 2025 | 157.96 | 167 | 167 | 168 | 156 | 4.89M |
| July 08, 2025 | 152.6 | 158 | 158 | 158 | 152 | 2.42M |
| July 07, 2025 | 152.2 | 153 | 153 | 155 | 150 | 874,150 |
| July 04, 2025 | 154.5 | 152 | 152 | 155 | 151 | 318,859 |
| July 03, 2025 | 151.98 | 154.5 | 154.5 | 155 | 150 | 682,526 |
| July 02, 2025 | 150.24 | 151 | 151 | 154 | 149 | 988,425 |
| July 01, 2025 | 157 | 150 | 150 | 160 | 149.02 | 832,588 |
| June 30, 2025 | 159.98 | 159 | 159 | 164 | 157 | 773,783 |
| June 27, 2025 | 152.9 | 159 | 159 | 160 | 152 | 766,755 |
| June 26, 2025 | 151.35 | 153 | 153 | 153 | 150.41 | 3.51M |
| June 25, 2025 | 157 | 151 | 151 | 160 | 149 | 962,864 |
| June 24, 2025 | 154 | 155 | 155 | 156 | 150 | 814,459 |
| June 23, 2025 | 158.99 | 153 | 153 | 159 | 152 | 581,699 |
| June 20, 2025 | 156.04 | 159 | 159 | 165 | 154 | 1.19M |
| June 19, 2025 | 164 | 158.65 | 156 | 165 | 156 | 1.2M |
| June 18, 2025 | 170.15 | 164 | 164 | 172 | 159 | 2.35M |
| June 17, 2025 | 167.01 | 170 | 170 | 175 | 166.3 | 2.17M |
| June 16, 2025 | 155.5 | 166 | 166 | 170 | 152 | 3.22M |
| June 13, 2025 | 146 | 156 | 156 | 159 | 143 | 1.79M |
| June 12, 2025 | 139.5 | 147.5 | 147.5 | 149 | 138 | 4.15M |
| June 11, 2025 | 136.48 | 139 | 139 | 141 | 133 | 830,860 |
| June 10, 2025 | 141 | 135.5 | 135.5 | 147 | 135 | 3.38M |
| June 09, 2025 | 136.5 | 130 | 130 | 137.16 | 120 | 2.9M |
| June 06, 2025 | 143.02 | 135.5 | 135.5 | 144 | 123 | 5.95M |
| June 05, 2025 | 138.14 | 146 | 146 | 147 | 137 | 2.17M |
| June 04, 2025 | 136.99 | 139 | 139 | 139 | 133.5 | 2.04M |
| June 03, 2025 | 131.75 | 136 | 136 | 136.95 | 130 | 2.28M |
| June 02, 2025 | 125.98 | 132 | 132 | 132 | 124.52 | 2.65M |
| May 30, 2025 | 124.15 | 125.25 | 125.25 | 126 | 124 | 554,583 |
| May 29, 2025 | 126 | 125 | 125 | 128 | 123 | 1.37M |
| May 28, 2025 | 120.85 | 124.99 | 124.99 | 126 | 120 | 1.11M |
| May 27, 2025 | 120.96 | 121.5 | 121.5 | 125 | 118 | 795,437 |
| May 23, 2025 | 118.89 | 119 | 119 | 120.4 | 117 | 626,966 |