187.75
-1.25(-0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 184 | 187.75 | 187.75 | 192 | 184 | 37,533 |
| August 15, 2025 | 191.5 | 189 | 189 | 191.5 | 186.9 | 15,487 |
| August 14, 2025 | 191.5 | 188 | 188 | 191.5 | 180.5 | 1,319 |
| August 13, 2025 | 191 | 187 | 187 | 191 | 180.5 | 9,432 |
| August 12, 2025 | 180 | 188 | 188 | 191 | 180 | 13,348 |
| August 11, 2025 | 191.5 | 180 | 180 | 191.5 | 180 | 15,926 |
| August 08, 2025 | 191.5 | 187.75 | 187.75 | 191.5 | 184.5 | 14,562 |
| August 07, 2025 | 185.9 | 190 | 190 | 191 | 180.5 | 9,412 |
| August 06, 2025 | 191.5 | 189.5 | 189.5 | 191.5 | 185.5 | 7,624 |
| August 05, 2025 | 190.82 | 190 | 190 | 190.82 | 188 | 4,086 |
| August 04, 2025 | 186.06 | 191.5 | 191.5 | 191.5 | 186.06 | 2,297 |
| August 01, 2025 | 185 | 188 | 188 | 191 | 184.56 | 105,918 |
| July 31, 2025 | 191 | 185 | 185 | 191 | 183.43 | 552,127 |
| July 30, 2025 | 191 | 188.5 | 188.5 | 191 | 180 | 45,177 |
| July 29, 2025 | 186.2 | 188 | 188 | 190.2 | 186.2 | 2,085 |
| July 28, 2025 | 184.5 | 191.5 | 191.5 | 191.5 | 183.46 | 69,340 |
| July 25, 2025 | 175.06 | 181 | 181 | 183 | 172.85 | 224,388 |
| July 24, 2025 | 186 | 178 | 178 | 186 | 176 | 179,111 |
| July 23, 2025 | 185 | 190 | 190 | 190 | 183 | 50,215 |
| July 22, 2025 | 187.5 | 185.5 | 185.5 | 193.5 | 180.73 | 26,343 |
| July 21, 2025 | 191.46 | 185 | 185 | 197.5 | 185 | 71,712 |
| July 18, 2025 | 193 | 189 | 189 | 193 | 189 | 12,097 |
| July 17, 2025 | 195 | 193 | 193 | 195 | 193 | 18,955 |
| July 16, 2025 | 193.59 | 193 | 193 | 198 | 190 | 551,494 |
| July 15, 2025 | 192.95 | 193 | 193 | 195 | 189 | 3,565 |
| July 14, 2025 | 193.5 | 190 | 190 | 194.75 | 186.5 | 73,073 |
| July 11, 2025 | 194 | 190 | 190 | 200 | 186 | 91,232 |
| July 10, 2025 | 196 | 194 | 194 | 196 | 193 | 43,580 |
| July 09, 2025 | 196 | 193 | 193 | 196 | 191.92 | 33,266 |
| July 08, 2025 | 186.63 | 193 | 193 | 195 | 186.63 | 133,881 |
| July 07, 2025 | 194.44 | 187 | 187 | 206.95 | 186.4 | 357,194 |
| July 04, 2025 | 195.92 | 197 | 197 | 201 | 194.36 | 52,569 |
| July 03, 2025 | 196.26 | 193 | 193 | 198 | 192 | 126,294 |
| July 02, 2025 | 194.55 | 192 | 192 | 201.92 | 192 | 205,728 |
| July 01, 2025 | 197.5 | 194 | 194 | 205.36 | 194 | 446,526 |
| June 30, 2025 | 185.5 | 191.5 | 191.5 | 198 | 185.5 | 128,937 |
| June 27, 2025 | 188 | 192 | 192 | 196 | 183.4 | 199,865 |
| June 26, 2025 | 188.5 | 186 | 186 | 188.5 | 183 | 45,178 |
| June 25, 2025 | 178.97 | 179 | 179 | 188 | 178.97 | 85,027 |
| June 24, 2025 | 173.5 | 174 | 174 | 181.2 | 173.5 | 41,324 |
| June 23, 2025 | 174 | 173.5 | 173.5 | 185 | 173.5 | 67,567 |
| June 20, 2025 | 179 | 184.05 | 180 | 184.05 | 175.5 | 42,984 |
| June 19, 2025 | 185.99 | 175.5 | 175.5 | 185.99 | 175.5 | 15,506 |
| June 18, 2025 | 178 | 177 | 177 | 185 | 174 | 47,674 |
| June 17, 2025 | 169.6 | 172 | 172 | 172 | 162.4 | 16,832 |
| June 16, 2025 | 164.5 | 167 | 167 | 168 | 164.47 | 53,579 |
| June 13, 2025 | 165 | 166 | 166 | 168.28 | 160 | 75,375 |
| June 12, 2025 | 162.85 | 158 | 158 | 164.78 | 158 | 21,212 |
| June 11, 2025 | 168 | 163 | 163 | 168 | 158 | 312,955 |
| June 10, 2025 | 164.8 | 164.25 | 164.25 | 165.5 | 161.68 | 44,596 |
| June 09, 2025 | 170 | 165 | 165 | 170 | 161.8 | 9,535 |
| June 06, 2025 | 169.55 | 168.5 | 168.5 | 170 | 163.59 | 16,658 |
| June 05, 2025 | 161 | 167 | 167 | 169.5 | 153.48 | 202,861 |
| June 04, 2025 | 170 | 166 | 166 | 170 | 163.83 | 231,304 |
| June 03, 2025 | 169.84 | 163 | 163 | 172.5 | 163 | 7,277 |
| June 02, 2025 | 180 | 164.25 | 164.25 | 180 | 164.25 | 101,657 |
| May 30, 2025 | 174 | 170.5 | 170.5 | 179.5 | 170.5 | 23,342 |
| May 29, 2025 | 180.5 | 173 | 173 | 180.5 | 169.58 | 17,573 |
| May 28, 2025 | 180 | 180 | 180 | 180 | 174.5 | 18,113 |
| May 27, 2025 | 174.5 | 176 | 176 | 180 | 174.5 | 10,988 |