158.50
+5.25(+3.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 147.13 | 153.25 | 153.25 | 158 | 147.13 | 89,462 |
| August 14, 2025 | 141.5 | 142.25 | 142.25 | 144.28 | 134.23 | 17,439 |
| August 13, 2025 | 141.5 | 137.75 | 137.75 | 141.5 | 133.04 | 39,223 |
| August 12, 2025 | 136.5 | 135.5 | 135.5 | 144.5 | 135.5 | 44,241 |
| August 11, 2025 | 142 | 140.75 | 140.75 | 148.5 | 136.78 | 30,051 |
| August 08, 2025 | 142 | 146.25 | 146.25 | 149.5 | 142 | 12,579 |
| August 07, 2025 | 146.88 | 142 | 142 | 152.5 | 142 | 22,227 |
| August 06, 2025 | 142.54 | 146.97 | 146.97 | 153 | 141.5 | 37,860 |
| August 05, 2025 | 139.28 | 142.5 | 142.5 | 145 | 130 | 93,883 |
| August 04, 2025 | 150.43 | 142.5 | 142.5 | 158.5 | 142.46 | 56,419 |
| August 01, 2025 | 154.6 | 154.25 | 154.25 | 157.5 | 150.38 | 14,285 |
| July 31, 2025 | 158.5 | 155.5 | 155.5 | 159.5 | 152.5 | 3,620 |
| July 30, 2025 | 158.03 | 156.75 | 156.75 | 159.5 | 152.85 | 4,319 |
| July 29, 2025 | 166 | 156.75 | 156.75 | 174.5 | 152.5 | 65,176 |
| July 28, 2025 | 172.5 | 167.75 | 167.75 | 183 | 166 | 44,503 |
| July 25, 2025 | 180 | 177.5 | 177.5 | 182.5 | 172 | 11,724 |
| July 24, 2025 | 172.5 | 178 | 178 | 182.5 | 172.5 | 18,138 |
| July 23, 2025 | 172.5 | 177 | 177 | 182 | 172.5 | 24,608 |
| July 22, 2025 | 148.98 | 176.25 | 176.25 | 183 | 141.5 | 140,669 |
| July 21, 2025 | 134.79 | 145.75 | 145.75 | 151.53 | 130.5 | 69,182 |
| July 18, 2025 | 129 | 131.75 | 131.75 | 135.17 | 128.5 | 19,269 |
| July 17, 2025 | 132.35 | 130.75 | 130.75 | 133.5 | 127.75 | 6,573 |
| July 16, 2025 | 131.21 | 132.25 | 132.25 | 133.43 | 130.06 | 40,499 |
| July 15, 2025 | 139.76 | 130 | 130 | 144.5 | 124.27 | 178,706 |
| July 14, 2025 | 144.25 | 142 | 142 | 145 | 139.65 | 23,653 |
| July 11, 2025 | 146.9 | 142.25 | 142.25 | 152 | 137.28 | 37,990 |
| July 10, 2025 | 155.3 | 145 | 145 | 156.5 | 143 | 38,074 |
| July 09, 2025 | 150.3 | 153.25 | 153.25 | 155.5 | 150.3 | 15,568 |
| July 08, 2025 | 150.33 | 153.25 | 153.25 | 156.18 | 150.25 | 14,505 |
| July 07, 2025 | 155.99 | 153.25 | 153.25 | 156.5 | 150 | 10,875 |
| July 04, 2025 | 155.99 | 153.25 | 153.25 | 156.18 | 150.25 | 71,796 |
| July 03, 2025 | 156.18 | 153.25 | 153.25 | 156.5 | 150 | 9,254 |
| July 02, 2025 | 150.51 | 153.25 | 153.25 | 156.18 | 150.51 | 30,048 |
| July 01, 2025 | 150.51 | 153.25 | 153.25 | 156.18 | 150.51 | 26,557 |
| June 30, 2025 | 150.33 | 153.25 | 153.25 | 157 | 150 | 42,816 |
| June 27, 2025 | 164.27 | 153.25 | 153.25 | 164.27 | 149.62 | 102,669 |
| June 26, 2025 | 150.2 | 155 | 155 | 156.5 | 150.16 | 21,400 |
| June 25, 2025 | 170 | 152.25 | 152.25 | 170.5 | 150 | 64,831 |
| June 24, 2025 | 168.58 | 169.25 | 169.25 | 170.5 | 168 | 8,271 |
| June 23, 2025 | 170.38 | 169.75 | 169.75 | 177.5 | 168.58 | 21,124 |
| June 20, 2025 | 179.5 | 172.25 | 172.25 | 179.5 | 170 | 4,855 |
| June 19, 2025 | 172 | 175 | 175 | 179.5 | 170.36 | 3,153 |
| June 18, 2025 | 179.5 | 173.75 | 173.75 | 179.5 | 170 | 24,388 |
| June 17, 2025 | 175 | 172.25 | 172.25 | 179.5 | 170.23 | 12,957 |
| June 16, 2025 | 175 | 172.25 | 172.25 | 182.15 | 170.14 | 27,244 |
| June 13, 2025 | 175.5 | 177.5 | 177.5 | 177.5 | 175.5 | 1,612 |
| June 12, 2025 | 175.5 | 177.25 | 177.25 | 185 | 175 | 1,838 |
| June 11, 2025 | 176.1 | 175.5 | 175.5 | 180 | 175.5 | 3,121 |
| June 10, 2025 | 175.5 | 177.5 | 177.5 | 177.5 | 175.5 | 4,498 |
| June 09, 2025 | 179.5 | 177.5 | 177.5 | 179.5 | 175.5 | 744 |
| June 06, 2025 | 175 | 176.35 | 176.35 | 184.05 | 175 | 3,052 |
| June 05, 2025 | 179.09 | 177.25 | 177.25 | 179.5 | 175 | 5,000 |
| June 04, 2025 | 178.3 | 177.25 | 177.25 | 179.5 | 176.8 | 22,960 |
| June 03, 2025 | 175.6 | 178.5 | 178.5 | 185 | 173.5 | 52,146 |
| June 02, 2025 | 175 | 174.75 | 174.75 | 179.5 | 173 | 23,059 |
| May 30, 2025 | 177 | 176.25 | 176.25 | 179.5 | 175 | 4,546 |
| May 29, 2025 | 177.7 | 176.25 | 176.25 | 179.5 | 176.25 | 13,207 |
| May 28, 2025 | 179.37 | 177.5 | 177.5 | 179.5 | 175.5 | 3,122 |
| May 27, 2025 | 178.9 | 177.75 | 177.75 | 179.5 | 175.9 | 7,491 |
| May 23, 2025 | 177.5 | 176.75 | 176.75 | 179.37 | 176.75 | 30,614 |