169.00
+1.4(+0.84%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 168.2 | 167.6 | 167.6 | 169.2 | 167.6 | 540,085 |
September 04, 2025 | 167.6 | 167.6 | 167.6 | 168.2 | 167.6 | 351,342 |
September 03, 2025 | 167.6 | 167.2 | 167.2 | 168.06 | 167.2 | 402,238 |
September 02, 2025 | 169.6 | 167.2 | 167.2 | 169.6 | 167.2 | 572,100 |
September 01, 2025 | 168.83 | 169 | 169 | 169.96 | 168.82 | 509,006 |
August 29, 2025 | 169.72 | 168.8 | 168.8 | 170.4 | 168.8 | 299,569 |
August 28, 2025 | 170 | 169.6 | 169.6 | 170.37 | 169 | 339,617 |
August 27, 2025 | 169.6 | 169.6 | 169.6 | 170.2 | 168.8 | 411,179 |
August 26, 2025 | 169.37 | 169.6 | 169.6 | 169.96 | 168.36 | 408,344 |
August 22, 2025 | 168.8 | 170.2 | 170.2 | 170.2 | 168 | 595,405 |
August 21, 2025 | 168.15 | 168 | 168 | 169.6 | 167.8 | 3.79M |
August 20, 2025 | 168.2 | 168.2 | 168.2 | 168.2 | 166.6 | 257,101 |
August 19, 2025 | 167.2 | 167.6 | 167.6 | 168.37 | 167 | 424,982 |
August 18, 2025 | 167 | 167 | 167 | 167.4 | 166.41 | 447,567 |
August 15, 2025 | 167.22 | 167 | 167 | 167.4 | 166.2 | 339,979 |
August 14, 2025 | 167 | 166.4 | 166.4 | 167 | 166 | 257,469 |
August 13, 2025 | 166.34 | 167 | 167 | 167.2 | 166.01 | 361,833 |
August 12, 2025 | 165.06 | 166.2 | 166.2 | 166.4 | 164.8 | 529,699 |
August 11, 2025 | 165.67 | 165.4 | 165.4 | 166.11 | 165 | 555,463 |
August 08, 2025 | 165.4 | 166.2 | 166.2 | 166.2 | 165 | 408,199 |
August 07, 2025 | 165 | 165.2 | 165.2 | 166 | 164.27 | 310,806 |
August 06, 2025 | 163.6 | 165.6 | 165.6 | 165.6 | 163.6 | 373,844 |
August 05, 2025 | 164.48 | 164.4 | 164.4 | 165.4 | 164.26 | 589,431 |
August 04, 2025 | 163.7 | 164.2 | 164.2 | 164.6 | 163.2 | 407,103 |
August 01, 2025 | 165.2 | 163.8 | 163.8 | 165.6 | 162.4 | 428,353 |
July 31, 2025 | 165.08 | 166 | 166 | 166.6 | 164.79 | 289,597 |
July 30, 2025 | 165.22 | 165.4 | 165.4 | 165.8 | 164.4 | 477,800 |
July 29, 2025 | 165.39 | 164.8 | 164.8 | 166.6 | 164.8 | 540,347 |
July 28, 2025 | 165.58 | 165.4 | 165.4 | 166.6 | 165.2 | 562,345 |
July 25, 2025 | 164.64 | 165.2 | 165.2 | 165.8 | 164.2 | 338,368 |
July 24, 2025 | 163.4 | 165 | 165 | 165.8 | 163.4 | 403,174 |
July 23, 2025 | 164.2 | 164.6 | 164.6 | 164.69 | 162.84 | 609,689 |
July 22, 2025 | 163.42 | 163.2 | 163.2 | 164.4 | 162.8 | 256,928 |
July 21, 2025 | 163.53 | 164.2 | 164.2 | 164.4 | 163.53 | 562,058 |
July 18, 2025 | 162.2 | 163.8 | 163.8 | 164.4 | 162.2 | 395,739 |
July 17, 2025 | 162 | 163.8 | 163.8 | 163.8 | 162 | 384,744 |
July 16, 2025 | 162.9 | 162.4 | 162.4 | 164.4 | 162.4 | 387,474 |
July 15, 2025 | 163 | 164.2 | 164.2 | 164.4 | 161.6 | 547,726 |
July 14, 2025 | 162.25 | 163.4 | 163.4 | 164 | 161.52 | 446,456 |
July 11, 2025 | 163.7 | 163.2 | 163.2 | 163.95 | 161.86 | 150,240 |
July 10, 2025 | 161.1 | 163.6 | 163.6 | 163.6 | 161.1 | 475,970 |
July 09, 2025 | 162.42 | 164 | 161.7 | 164.2 | 161.8 | 869,857 |
July 08, 2025 | 161.6 | 162.8 | 160.52 | 164 | 161.6 | 678,484 |
July 07, 2025 | 162.25 | 163.2 | 160.91 | 164 | 161.8 | 385,088 |
July 04, 2025 | 162.94 | 161.8 | 161.8 | 163.8 | 161.8 | 246,196 |
July 03, 2025 | 159.6 | 163.2 | 163.2 | 163.6 | 159.6 | 344,265 |
July 02, 2025 | 160.96 | 162 | 162 | 162 | 160 | 399,349 |
July 01, 2025 | 161.65 | 162.8 | 162.8 | 163 | 160.06 | 630,234 |
June 30, 2025 | 160.26 | 161.6 | 161.6 | 162.4 | 159.4 | 326,892 |
June 27, 2025 | 160.77 | 161.2 | 161.2 | 162 | 160.35 | 389,909 |
June 26, 2025 | 159.03 | 160.6 | 160.6 | 162 | 159.03 | 316,077 |
June 25, 2025 | 159.2 | 160.8 | 160.8 | 162 | 159.2 | 234,869 |
June 24, 2025 | 160 | 160.2 | 160.2 | 162 | 160 | 422,492 |
June 23, 2025 | 158.49 | 160.6 | 160.6 | 161.4 | 158.49 | 506,387 |
June 20, 2025 | 159.3 | 160 | 160 | 161.4 | 158.03 | 1.31M |
June 19, 2025 | 158.9 | 160 | 160 | 161 | 157.01 | 261,459 |
June 18, 2025 | 158.53 | 159.8 | 159.8 | 160.8 | 157.97 | 445,399 |
June 17, 2025 | 160.05 | 159.4 | 159.4 | 160.05 | 157.62 | 409,447 |
June 16, 2025 | 159.94 | 159.8 | 159.8 | 161 | 156.4 | 485,453 |
June 13, 2025 | 157.63 | 158.4 | 158.4 | 160 | 156.83 | 184,430 |