125.00
-1.75(-1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 123.25 | 125 | 125 | 128 | 122 | 56,258 |
| August 15, 2025 | 124.45 | 125 | 125 | 127 | 121.78 | 65,306 |
| August 14, 2025 | 122.96 | 122.5 | 122.5 | 125.2 | 120.28 | 56,072 |
| August 13, 2025 | 125.25 | 123.5 | 123.5 | 125.25 | 122.96 | 20,709 |
| August 12, 2025 | 123.2 | 123.5 | 123.5 | 123.5 | 120.14 | 50,544 |
| August 11, 2025 | 120 | 123.5 | 123.5 | 123.5 | 120 | 34,852 |
| August 08, 2025 | 122.75 | 123.5 | 123.5 | 127 | 120.46 | 193,496 |
| August 07, 2025 | 126 | 123.5 | 123.5 | 126 | 120 | 19,395 |
| August 06, 2025 | 125.5 | 123.5 | 123.5 | 127 | 122.35 | 58,400 |
| August 05, 2025 | 122.35 | 123.5 | 123.5 | 126 | 121.16 | 84,081 |
| August 04, 2025 | 125.9 | 122 | 122 | 126 | 122 | 45,223 |
| August 01, 2025 | 125.9 | 120 | 120 | 126 | 120 | 60,340 |
| July 31, 2025 | 122.26 | 123 | 123 | 126 | 122.26 | 10,293 |
| July 30, 2025 | 125.95 | 123 | 123 | 126.3 | 122.26 | 33,107 |
| July 29, 2025 | 125.4 | 123.5 | 123.5 | 127 | 121.8 | 176,529 |
| July 28, 2025 | 123.6 | 123 | 123 | 126 | 120 | 1.05M |
| July 25, 2025 | 121.55 | 122 | 122 | 124 | 121 | 60,088 |
| July 24, 2025 | 121.31 | 122 | 122 | 125.95 | 121.2 | 100,972 |
| July 23, 2025 | 121.65 | 122.5 | 122.5 | 125.2 | 121 | 32,208 |
| July 22, 2025 | 123.13 | 123 | 123 | 127.5 | 122 | 54,846 |
| July 21, 2025 | 124 | 124 | 124 | 125 | 122.3 | 62,824 |
| July 18, 2025 | 127.4 | 122.5 | 122.5 | 129 | 121 | 257,688 |
| July 17, 2025 | 127.63 | 127 | 127 | 129.7 | 125 | 80,487 |
| July 16, 2025 | 130.9 | 128.5 | 128.5 | 134 | 126 | 64,190 |
| July 15, 2025 | 133.88 | 132 | 132 | 135 | 130.6 | 109,652 |
| July 14, 2025 | 134 | 133.5 | 133.5 | 135 | 132 | 69,281 |
| July 11, 2025 | 134.94 | 133.5 | 133.5 | 135 | 132 | 67,623 |
| July 10, 2025 | 134.94 | 133.5 | 133.5 | 135 | 133.5 | 135,284 |
| July 09, 2025 | 135 | 133.5 | 133.5 | 135 | 133.5 | 209,853 |
| July 08, 2025 | 133 | 133.5 | 133.5 | 135 | 133 | 30,705 |
| July 07, 2025 | 135 | 133.5 | 133.5 | 135 | 133.5 | 58,207 |
| July 04, 2025 | 134.94 | 133.5 | 133.5 | 135 | 132.36 | 140,372 |
| July 03, 2025 | 132.63 | 133.5 | 133.5 | 135 | 132.63 | 66,784 |
| July 02, 2025 | 133.7 | 133 | 133 | 135 | 132.17 | 23,832 |
| July 01, 2025 | 132.9 | 132.5 | 132.5 | 134 | 131.11 | 148,819 |
| June 30, 2025 | 132.9 | 132 | 132 | 134 | 131.11 | 21,959 |
| June 27, 2025 | 130.6 | 132 | 132 | 134 | 129.98 | 63,453 |
| June 26, 2025 | 130.78 | 132 | 132 | 133 | 130 | 34,952 |
| June 25, 2025 | 129.57 | 132 | 132 | 133 | 128.5 | 63,401 |
| June 24, 2025 | 127 | 128.5 | 128.5 | 130 | 127 | 85,507 |
| June 23, 2025 | 128.5 | 128.5 | 128.5 | 132.5 | 128.5 | 55,996 |
| June 20, 2025 | 130 | 128.5 | 128.5 | 130 | 128.43 | 373,504 |
| June 19, 2025 | 128.5 | 128.5 | 128.5 | 130 | 127 | 17,636 |
| June 18, 2025 | 128.43 | 128.5 | 128.5 | 130 | 128.43 | 195,648 |
| June 17, 2025 | 128.25 | 128.5 | 128.5 | 130 | 128 | 67,802 |
| June 16, 2025 | 129.94 | 127 | 127 | 129.94 | 127 | 250,706 |
| June 13, 2025 | 129.94 | 127 | 127 | 129.94 | 127 | 222,412 |
| June 12, 2025 | 128.6 | 128.5 | 128.5 | 130 | 127 | 206,726 |
| June 11, 2025 | 128.75 | 128.5 | 128.5 | 130 | 127 | 73,418 |
| June 10, 2025 | 127 | 128.5 | 128.5 | 130 | 127 | 99,240 |
| June 09, 2025 | 127.45 | 128.5 | 128.5 | 129 | 127.06 | 111,580 |
| June 06, 2025 | 127.5 | 128 | 128 | 130 | 124.5 | 109,213 |
| June 05, 2025 | 131.9 | 128.5 | 128.5 | 131.9 | 128 | 46,059 |
| June 04, 2025 | 127.4 | 130 | 130 | 132 | 125 | 48,547 |
| June 03, 2025 | 129.94 | 126.5 | 126.5 | 130 | 125 | 34,986 |
| June 02, 2025 | 128.9 | 129.5 | 129.5 | 130.4 | 128.9 | 246,750 |
| May 30, 2025 | 131.2 | 129.5 | 129.5 | 132 | 128 | 80,525 |
| May 29, 2025 | 129.2 | 130 | 130 | 131 | 128.08 | 223,295 |
| May 28, 2025 | 132 | 130 | 130 | 132 | 128 | 20,066 |
| May 27, 2025 | 132 | 130 | 130 | 132 | 128.08 | 9,894 |