144.00
-1.4(-0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 148 | 144 | 144 | 148 | 144 | 24,715 |
| August 15, 2025 | 147.6 | 145.4 | 145.4 | 148 | 144.2 | 50,767 |
| August 14, 2025 | 142 | 147.2 | 147.2 | 147.4 | 141.96 | 86,478 |
| August 13, 2025 | 135.4 | 142 | 142 | 144.4 | 135.4 | 117,360 |
| August 12, 2025 | 137.48 | 139.4 | 139.4 | 140.8 | 135.6 | 1.07M |
| August 11, 2025 | 141 | 137 | 137 | 143.6 | 137 | 137,048 |
| August 08, 2025 | 142.8 | 142.6 | 142.6 | 144 | 140.6 | 127,394 |
| August 07, 2025 | 143.6 | 142.4 | 142.4 | 143.8 | 140.6 | 92,953 |
| August 06, 2025 | 141.51 | 144 | 144 | 145.4 | 141.51 | 345,211 |
| August 05, 2025 | 143.75 | 141.8 | 141.8 | 145.2 | 141.8 | 471,694 |
| August 04, 2025 | 144.6 | 145 | 145 | 146 | 143.2 | 401,619 |
| August 01, 2025 | 146 | 144.4 | 144.4 | 146 | 143.8 | 68,639 |
| July 31, 2025 | 146.8 | 147 | 147 | 151.8 | 146.4 | 37,338 |
| July 30, 2025 | 147.79 | 146.4 | 146.4 | 147.8 | 146.4 | 16,626 |
| July 29, 2025 | 151.2 | 148 | 148 | 151.2 | 147.4 | 567,197 |
| July 28, 2025 | 150.84 | 149.6 | 149.6 | 154.6 | 149 | 44,621 |
| July 25, 2025 | 153.4 | 151.8 | 151.8 | 153.8 | 150.78 | 29,971 |
| July 24, 2025 | 151.6 | 152 | 152 | 152 | 148.4 | 374,705 |
| July 23, 2025 | 152.18 | 150.6 | 150.6 | 154.8 | 150 | 109,672 |
| July 22, 2025 | 152.4 | 152.6 | 152.6 | 154.6 | 151.2 | 137,473 |
| July 21, 2025 | 154.14 | 154 | 154 | 155 | 153.2 | 160,495 |
| July 18, 2025 | 150.8 | 153.4 | 153.4 | 155 | 150.6 | 179,648 |
| July 17, 2025 | 154.2 | 150 | 150 | 154.2 | 140 | 8.79M |
| July 16, 2025 | 153.8 | 154.2 | 154.2 | 159 | 151.17 | 48,101 |
| July 15, 2025 | 155.6 | 153.6 | 153.6 | 155.6 | 152.07 | 90,468 |
| July 14, 2025 | 154.34 | 154 | 154 | 159.4 | 152.6 | 99,188 |
| July 11, 2025 | 155 | 152.8 | 152.8 | 155 | 152.26 | 663,042 |
| July 10, 2025 | 156.8 | 155 | 155 | 159.6 | 154.54 | 191,337 |
| July 09, 2025 | 155 | 156 | 156 | 162 | 153.6 | 633,497 |
| July 08, 2025 | 156.6 | 158 | 158 | 158 | 148.2 | 396,355 |
| July 07, 2025 | 154 | 156 | 156 | 157 | 154 | 175,874 |
| July 04, 2025 | 153.2 | 156.8 | 156.8 | 157 | 153.2 | 43,825 |
| July 03, 2025 | 154.42 | 156.2 | 156.2 | 157 | 153.6 | 44,150 |
| July 02, 2025 | 152.98 | 154.4 | 154.4 | 154.4 | 152.2 | 433,131 |
| July 01, 2025 | 152.6 | 154 | 154 | 155.4 | 143.8 | 109,988 |
| June 30, 2025 | 153 | 152 | 152 | 153 | 146.6 | 186,027 |
| June 27, 2025 | 150.6 | 152.8 | 152.8 | 152.8 | 150 | 57,628 |
| June 26, 2025 | 152 | 150.6 | 150.6 | 152 | 149 | 806,326 |
| June 25, 2025 | 150.65 | 152 | 152 | 153 | 150.4 | 40,662 |
| June 24, 2025 | 150.26 | 151 | 151 | 152 | 149.2 | 58,440 |
| June 23, 2025 | 149.4 | 151.4 | 151.4 | 151.4 | 147 | 52,559 |
| June 20, 2025 | 148 | 151.4 | 146 | 152 | 147 | 345,115 |
| June 19, 2025 | 149.8 | 147.4 | 148.2 | 150 | 146 | 196,546 |
| June 18, 2025 | 144.52 | 148.2 | 148.2 | 149.8 | 140.6 | 34,999 |
| June 17, 2025 | 147.6 | 147 | 147 | 148.6 | 142.2 | 26,515 |
| June 16, 2025 | 147.25 | 148 | 148 | 150 | 147.25 | 58,675 |
| June 13, 2025 | 149.4 | 146.2 | 146.2 | 149.4 | 140.4 | 44,962 |
| June 12, 2025 | 146.34 | 148 | 148 | 150 | 146.34 | 83,771 |
| June 11, 2025 | 145.2 | 148 | 148 | 148.5 | 145.2 | 237,161 |
| June 10, 2025 | 150 | 146.8 | 146.8 | 150 | 140.4 | 17,058 |
| June 09, 2025 | 145.47 | 146 | 146 | 149.8 | 145.2 | 99,944 |
| June 06, 2025 | 148 | 149.4 | 149.4 | 149.4 | 145.6 | 216,616 |
| June 05, 2025 | 147.2 | 148.2 | 148.2 | 148.8 | 144.8 | 81,452 |
| June 04, 2025 | 146 | 147.4 | 147.4 | 148.8 | 142.6 | 43,669 |
| June 03, 2025 | 144 | 146 | 146 | 147 | 142.4 | 147,615 |
| June 02, 2025 | 142.82 | 144 | 144 | 145 | 140.8 | 56,772 |
| May 30, 2025 | 144 | 144 | 144 | 145 | 140.6 | 601,952 |
| May 29, 2025 | 145 | 144 | 144 | 145 | 142.2 | 68,023 |
| May 28, 2025 | 142 | 145 | 145 | 145 | 139 | 495,787 |
| May 27, 2025 | 139 | 142 | 142 | 142 | 138 | 158,727 |