140.20
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 136.71 | 140.2 | 140.2 | 141.25 | 133.6 | 893,065 |
| September 04, 2025 | 132 | 135.6 | 135.6 | 136.4 | 131.2 | 624,304 |
| September 03, 2025 | 133 | 132 | 132 | 136.8 | 131 | 1.04M |
| September 02, 2025 | 135 | 135 | 135 | 136.8 | 134 | 321,574 |
| September 01, 2025 | 137.2 | 136.6 | 136.6 | 138 | 135.4 | 293,119 |
| August 29, 2025 | 139.17 | 137 | 137 | 140.6 | 136.2 | 309,390 |
| August 28, 2025 | 139.6 | 140.6 | 140.6 | 141.37 | 139 | 213,524 |
| August 27, 2025 | 138.2 | 139.6 | 139.6 | 140.2 | 138 | 170,896 |
| August 26, 2025 | 143 | 138.6 | 138.6 | 143 | 138 | 319,008 |
| August 22, 2025 | 141 | 142.2 | 142.2 | 142.6 | 138.6 | 247,208 |
| August 21, 2025 | 141.8 | 140.4 | 140.4 | 142.8 | 137.8 | 369,463 |
| August 20, 2025 | 140.2 | 142.8 | 142.8 | 142.8 | 139 | 381,918 |
| August 19, 2025 | 138.4 | 140.2 | 140.2 | 142.6 | 136.2 | 1.44M |
| August 18, 2025 | 135 | 137 | 137 | 138.2 | 135 | 5.17M |
| August 15, 2025 | 136.6 | 135.6 | 135.6 | 137.4 | 135 | 266,112 |
| August 14, 2025 | 137.8 | 135.8 | 135.8 | 137.8 | 135.6 | 190,534 |
| August 13, 2025 | 136.2 | 137.2 | 137.2 | 137.8 | 135.2 | 364,407 |
| August 12, 2025 | 136 | 135.8 | 135.8 | 138 | 135 | 279,607 |
| August 11, 2025 | 137.6 | 137 | 137 | 139.8 | 136.2 | 288,033 |
| August 08, 2025 | 137.4 | 139 | 139 | 139.4 | 135 | 492,658 |
| August 07, 2025 | 140.4 | 137 | 137 | 141 | 135.8 | 1.03M |
| August 06, 2025 | 140.4 | 144.2 | 138.4 | 145.4 | 140.4 | 961,703 |
| August 05, 2025 | 140.2 | 143 | 137.25 | 144.5 | 140.2 | 737,954 |
| August 04, 2025 | 145 | 143 | 137.25 | 145 | 141.6 | 674,345 |
| August 01, 2025 | 145.4 | 142.6 | 142.6 | 145.4 | 140.78 | 465,539 |
| July 31, 2025 | 146 | 143.8 | 143.8 | 150.6 | 141.2 | 680,433 |
| July 30, 2025 | 144 | 149.2 | 149.2 | 150 | 144 | 649,566 |
| July 29, 2025 | 152.2 | 146 | 146 | 152.2 | 144.8 | 403,186 |
| July 28, 2025 | 148 | 149.2 | 149.2 | 152.2 | 148 | 291,240 |
| July 25, 2025 | 150 | 151.4 | 151.4 | 151.8 | 148.6 | 308,084 |
| July 24, 2025 | 148.6 | 151 | 151 | 151.1 | 147.4 | 791,372 |
| July 23, 2025 | 145.2 | 149.2 | 149.2 | 150.8 | 145.2 | 923,036 |
| July 22, 2025 | 143.4 | 145 | 145 | 145.8 | 141.4 | 452,587 |
| July 21, 2025 | 144 | 143.4 | 143.4 | 144.4 | 141.8 | 390,139 |
| July 18, 2025 | 142 | 144 | 144 | 146.2 | 142 | 371,631 |
| July 17, 2025 | 143.46 | 143 | 143 | 144.66 | 142.8 | 404,079 |
| July 16, 2025 | 146 | 143.8 | 143.8 | 147.6 | 143.4 | 523,409 |
| July 15, 2025 | 145 | 146.4 | 146.4 | 147.4 | 145 | 451,135 |
| July 14, 2025 | 145.4 | 146.8 | 146.8 | 148.2 | 144.77 | 1.05M |
| July 11, 2025 | 148.6 | 145.6 | 145.6 | 151.8 | 145.4 | 292,161 |
| July 10, 2025 | 150.3 | 150 | 150 | 151.8 | 148 | 272,920 |
| July 09, 2025 | 150 | 149.4 | 149.4 | 152 | 148.96 | 404,583 |
| July 08, 2025 | 148 | 149.2 | 149.2 | 149.8 | 147.53 | 358,816 |
| July 07, 2025 | 149.26 | 148.8 | 148.8 | 150.4 | 148 | 198,186 |
| July 04, 2025 | 150.2 | 149.6 | 149.6 | 155 | 149.2 | 212,425 |
| July 03, 2025 | 153 | 151 | 151 | 154.2 | 151 | 936,209 |
| July 02, 2025 | 154.8 | 150.8 | 150.8 | 154.8 | 149.4 | 857,570 |
| July 01, 2025 | 154.7 | 153.8 | 153.8 | 156.2 | 151.4 | 476,472 |
| June 30, 2025 | 157 | 155 | 155 | 159.4 | 154.73 | 738,159 |
| June 27, 2025 | 157 | 159.4 | 159.4 | 162.8 | 157 | 374,311 |
| June 26, 2025 | 174 | 158 | 158 | 174 | 158 | 1.64M |
| June 25, 2025 | 168 | 171.4 | 171.4 | 177 | 164.8 | 1.79M |
| June 24, 2025 | 168 | 171.6 | 171.6 | 173 | 168 | 415,686 |
| June 23, 2025 | 172.2 | 169.2 | 169.2 | 172.2 | 168.6 | 233,886 |
| June 20, 2025 | 173 | 171.8 | 171.8 | 174.4 | 170.4 | 923,504 |
| June 19, 2025 | 174.4 | 170.6 | 170.6 | 174.4 | 168 | 431,734 |
| June 18, 2025 | 172.2 | 172.4 | 172.4 | 173.2 | 170 | 372,148 |
| June 17, 2025 | 170 | 172 | 172 | 173 | 169.64 | 256,397 |
| June 16, 2025 | 172.4 | 171 | 171 | 174.2 | 170.2 | 303,252 |
| June 13, 2025 | 174 | 173 | 173 | 174 | 170.4 | 296,583 |