182.75
-0.75(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 181.74 | 183.5 | 183.5 | 184 | 180.5 | 152,921 |
| August 14, 2025 | 181.53 | 182.75 | 182.75 | 183 | 181.53 | 73,078 |
| August 13, 2025 | 182.44 | 183 | 183 | 183 | 181 | 164,593 |
| August 12, 2025 | 182.25 | 182.25 | 182.25 | 183 | 180.5 | 386,867 |
| August 11, 2025 | 182.05 | 180 | 180 | 183.5 | 179 | 398,056 |
| August 08, 2025 | 179 | 180.5 | 180.5 | 183 | 179 | 393,035 |
| August 07, 2025 | 181.3 | 180.25 | 180.25 | 183 | 179.08 | 176,311 |
| August 06, 2025 | 179.9 | 180.5 | 180.5 | 183.5 | 179 | 164,319 |
| August 05, 2025 | 180.97 | 180.5 | 180.5 | 181.82 | 177.5 | 341,360 |
| August 04, 2025 | 178.88 | 181.25 | 181.25 | 181.5 | 177 | 212,212 |
| August 01, 2025 | 181 | 179.5 | 179.5 | 181.5 | 178 | 151,849 |
| July 31, 2025 | 180 | 180.5 | 180.5 | 184 | 179.53 | 291,617 |
| July 30, 2025 | 184 | 180 | 180 | 184 | 180 | 329,180 |
| July 29, 2025 | 184.5 | 182 | 182 | 186 | 181.5 | 417,808 |
| July 28, 2025 | 185.42 | 181.5 | 181.5 | 186.81 | 181.5 | 166,980 |
| July 25, 2025 | 180.5 | 183 | 183 | 185 | 180.5 | 96,722 |
| July 24, 2025 | 184 | 183.5 | 183.5 | 184.46 | 180 | 238,900 |
| July 23, 2025 | 182.75 | 181.5 | 181.5 | 184.5 | 181 | 201,389 |
| July 22, 2025 | 184 | 182 | 182 | 184 | 180.5 | 234,625 |
| July 21, 2025 | 183.63 | 182 | 182 | 184.5 | 181 | 214,178 |
| July 18, 2025 | 183.25 | 182.5 | 182.5 | 184.5 | 180.5 | 98,765 |
| July 17, 2025 | 181.75 | 181.5 | 181.5 | 183.5 | 180 | 108,643 |
| July 16, 2025 | 181.25 | 181 | 181 | 183.5 | 179.5 | 105,320 |
| July 15, 2025 | 182.49 | 181.5 | 181.5 | 183.5 | 180 | 92,944 |
| July 14, 2025 | 181.25 | 182 | 182 | 184 | 180 | 168,732 |
| July 11, 2025 | 181.5 | 182.5 | 182.5 | 182.73 | 180.5 | 219,721 |
| July 10, 2025 | 181 | 181 | 181 | 181.5 | 179 | 160,795 |
| July 09, 2025 | 179.13 | 179.25 | 179.25 | 180 | 178.25 | 123,701 |
| July 08, 2025 | 179.25 | 178 | 178 | 180 | 176.5 | 268,906 |
| July 07, 2025 | 180.85 | 180 | 180 | 182 | 176.5 | 204,134 |
| July 04, 2025 | 178 | 178.5 | 178.5 | 181.5 | 177.5 | 101,574 |
| July 03, 2025 | 182 | 179 | 179 | 182 | 178 | 118,125 |
| July 02, 2025 | 182.1 | 177 | 177 | 182.5 | 177 | 106,414 |
| July 01, 2025 | 181 | 181.5 | 181.5 | 181.5 | 177.5 | 129,515 |
| June 30, 2025 | 178.38 | 180.25 | 180.25 | 181.19 | 177.5 | 159,829 |
| June 27, 2025 | 178 | 178.5 | 178.5 | 180.5 | 176 | 291,658 |
| June 26, 2025 | 179.5 | 177 | 177 | 179.5 | 176.5 | 168,754 |
| June 25, 2025 | 180.5 | 176 | 176 | 180.5 | 176 | 101,184 |
| June 24, 2025 | 181 | 177 | 177 | 181 | 177 | 214,696 |
| June 23, 2025 | 182 | 177.5 | 177.5 | 183 | 176.5 | 123,741 |
| June 20, 2025 | 177 | 179.5 | 179.5 | 179.5 | 177 | 166,802 |
| June 19, 2025 | 178.5 | 176.5 | 176.5 | 178.5 | 176.5 | 201,582 |
| June 18, 2025 | 179.25 | 178.5 | 178.5 | 179.5 | 177.5 | 238,721 |
| June 17, 2025 | 178 | 177.5 | 177.5 | 180 | 177.5 | 386,702 |
| June 16, 2025 | 179.63 | 179 | 179 | 180.63 | 178 | 386,702 |
| June 13, 2025 | 180.45 | 178 | 178 | 181.5 | 178 | 1.11M |
| June 12, 2025 | 182.75 | 181.5 | 181.5 | 184 | 179.5 | 386,702 |
| June 11, 2025 | 184.95 | 186 | 183.33 | 186 | 183.45 | 386,702 |
| June 10, 2025 | 183.87 | 185 | 182.34 | 187 | 182 | 386,702 |
| June 09, 2025 | 183.4 | 184 | 181.35 | 185 | 182 | 386,702 |
| June 06, 2025 | 182.5 | 183 | 180.37 | 183.5 | 180.9 | 386,702 |
| June 05, 2025 | 182.47 | 182.5 | 179.88 | 182.5 | 180 | 139,691 |
| June 04, 2025 | 179.88 | 180.75 | 178.15 | 183 | 177.5 | 673,627 |
| June 03, 2025 | 180.06 | 179.5 | 176.92 | 181 | 177 | 273,717 |
| June 02, 2025 | 176.88 | 177.5 | 174.95 | 180.23 | 176.5 | 241,506 |
| May 30, 2025 | 178.5 | 179 | 176.43 | 180 | 175 | 222,163 |
| May 29, 2025 | 179.25 | 178 | 175.44 | 179.5 | 176 | 127,604 |
| May 28, 2025 | 179 | 176 | 173.47 | 179 | 176 | 117,384 |
| May 27, 2025 | 180 | 178 | 175.44 | 181 | 177.35 | 251,011 |
| May 23, 2025 | 176.63 | 176 | 173.47 | 180 | 174 | 448,895 |