188.00
-0.5(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 08, 2024 | 176.5 | 178.5 | 178.5 | 179.2 | 176 | 695,271 |
| August 07, 2024 | 180 | 178 | 178 | 180.27 | 178 | 471,911 |
| August 06, 2024 | 177.5 | 178 | 178 | 178 | 174.28 | 704,470 |
| August 05, 2024 | 178 | 174.5 | 174.5 | 178 | 173.79 | 467,103 |
| August 02, 2024 | 184 | 180.5 | 180.5 | 185 | 180 | 506,776 |
| August 01, 2024 | 189.5 | 186 | 186 | 190.02 | 185.48 | 875,474 |
| July 31, 2024 | 189.5 | 190 | 190 | 190.5 | 189 | 991,760 |
| July 30, 2024 | 188.5 | 189 | 189 | 189.5 | 188.5 | 1.15M |
| July 29, 2024 | 189.5 | 189 | 189 | 191 | 188.5 | 988,243 |
| July 26, 2024 | 187.5 | 192 | 192 | 192 | 185.28 | 7.54M |
| July 25, 2024 | 185.5 | 186 | 186 | 187.5 | 184.72 | 1.08M |
| July 24, 2024 | 188.5 | 188.5 | 188.5 | 189.5 | 187 | 357,955 |
| July 23, 2024 | 188 | 190 | 190 | 190.5 | 186.11 | 397,758 |
| July 22, 2024 | 185 | 187 | 187 | 187 | 184.05 | 240,587 |
| July 19, 2024 | 184.5 | 184.5 | 184.5 | 185.72 | 183.55 | 211,403 |
| July 18, 2024 | 184 | 185.5 | 185.5 | 186 | 183.5 | 413,785 |
| July 17, 2024 | 188 | 185 | 185 | 188 | 183.89 | 397,275 |
| July 16, 2024 | 188 | 187 | 187 | 188 | 185.42 | 555,228 |
| July 15, 2024 | 187.5 | 188 | 188 | 190.5 | 186.5 | 414,115 |
| July 12, 2024 | 188.5 | 188.5 | 188.5 | 188.5 | 188.5 | 0 |
| July 11, 2024 | 188.5 | 188.5 | 188.5 | 188.5 | 188.5 | 0 |
| July 10, 2024 | 188.5 | 188.5 | 188.5 | 188.5 | 188.5 | 0 |
| July 09, 2024 | 189 | 188 | 188 | 190.2 | 186.98 | 302,788 |
| July 08, 2024 | 189 | 191 | 191 | 191 | 186.5 | 394,510 |
| July 05, 2024 | 187.5 | 188.5 | 188.5 | 189.5 | 187.5 | 378,453 |
| July 04, 2024 | 186.09 | 188.5 | 188.5 | 188.5 | 184.19 | 213,164 |
| July 03, 2024 | 183.5 | 185.5 | 185.5 | 185.76 | 183.5 | 112,714 |
| July 02, 2024 | 186.38 | 186.5 | 186.5 | 187.37 | 184 | 191,930 |
| July 01, 2024 | 188 | 186.5 | 186.5 | 189 | 186.5 | 146,795 |
| June 28, 2024 | 189.47 | 184.5 | 184.5 | 189.8 | 184.5 | 180,290 |
| June 27, 2024 | 187.13 | 187 | 187 | 189 | 187 | 97,623 |
| June 26, 2024 | 189 | 187.25 | 187.25 | 189.5 | 187.25 | 138,265 |
| June 25, 2024 | 189.5 | 188.75 | 188.75 | 189.5 | 188.28 | 53,563 |
| June 24, 2024 | 188.58 | 190 | 190 | 190 | 188.44 | 73,257 |
| June 21, 2024 | 188.23 | 188.5 | 188.5 | 190 | 186 | 299,025 |
| June 20, 2024 | 185.5 | 187.25 | 187.25 | 187.5 | 185.5 | 85,085 |
| June 19, 2024 | 185.7 | 187 | 187 | 189.99 | 185.7 | 113,140 |
| June 18, 2024 | 187 | 187 | 187 | 187.43 | 186.88 | 96,758 |
| June 17, 2024 | 185.19 | 186 | 186 | 188 | 183.85 | 90,346 |
| June 14, 2024 | 187.35 | 184 | 184 | 188.27 | 183.87 | 155,490 |
| June 13, 2024 | 187.58 | 187.75 | 187.75 | 189 | 187 | 218,722 |
| June 12, 2024 | 189.5 | 189 | 189 | 189.91 | 186.97 | 86,248 |
| June 11, 2024 | 187.58 | 187 | 187 | 189.13 | 186.5 | 161,323 |
| June 10, 2024 | 188.62 | 188.5 | 188.5 | 190.05 | 187.61 | 156,575 |
| June 07, 2024 | 193.69 | 191 | 191 | 193.69 | 189.9 | 186,371 |
| June 06, 2024 | 190 | 192.5 | 192.5 | 195.5 | 190 | 129,722 |
| June 05, 2024 | 193 | 195.5 | 192.45 | 196 | 193 | 141,693 |
| June 04, 2024 | 192 | 194.5 | 191.47 | 194.5 | 191 | 100,992 |
| June 03, 2024 | 191.99 | 192 | 189 | 194 | 190.66 | 141,668 |
| May 31, 2024 | 190.69 | 190 | 187.04 | 192 | 189 | 227,182 |
| May 30, 2024 | 187.7 | 189 | 186.05 | 190 | 186.62 | 120,077 |
| May 29, 2024 | 189.87 | 189 | 186.05 | 189.87 | 188.31 | 417,991 |
| May 28, 2024 | 190 | 190 | 187.04 | 192 | 189.29 | 233,581 |
| May 24, 2024 | 189.5 | 191 | 188.02 | 191.62 | 189.5 | 133,984 |
| May 23, 2024 | 191.8 | 192.5 | 189.5 | 193.2 | 190.74 | 171,790 |
| May 22, 2024 | 190 | 191.5 | 188.51 | 192 | 188.5 | 361,936 |
| May 21, 2024 | 193.75 | 191 | 188.02 | 195.5 | 191 | 488,008 |
| May 20, 2024 | 190 | 195.25 | 192.2 | 195.82 | 190 | 177,709 |
| May 17, 2024 | 191.5 | 194 | 190.97 | 195.5 | 191.5 | 85,626 |
| May 16, 2024 | 192.97 | 194 | 190.97 | 194 | 190.5 | 102,511 |