170.16
+3.16(+1.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 169.98 | 167 | 167 | 172 | 167 | 136,765 |
| September 04, 2025 | 175.5 | 169 | 169 | 175.5 | 167.5 | 216,683 |
| September 03, 2025 | 173.22 | 172.75 | 172.75 | 175.5 | 171.55 | 258,644 |
| September 02, 2025 | 173.98 | 172 | 172 | 175 | 170.82 | 114,861 |
| September 01, 2025 | 171 | 172.5 | 172.5 | 177.5 | 170.12 | 194,660 |
| August 29, 2025 | 171.63 | 172 | 172 | 177.5 | 170 | 144,666 |
| August 28, 2025 | 175.55 | 170 | 170 | 177.5 | 169 | 218,076 |
| August 27, 2025 | 175.77 | 175 | 175 | 179 | 175 | 119,363 |
| August 26, 2025 | 176.03 | 176.5 | 176.5 | 180.5 | 175 | 207,666 |
| August 22, 2025 | 180 | 179 | 179 | 180.5 | 177.5 | 106,581 |
| August 21, 2025 | 177.85 | 179.5 | 179.5 | 180.5 | 176.5 | 104,105 |
| August 20, 2025 | 177.43 | 178 | 178 | 180.5 | 174 | 239,030 |
| August 19, 2025 | 177.5 | 176 | 176 | 177.5 | 174 | 118,174 |
| August 18, 2025 | 174.04 | 175 | 175 | 177.5 | 172.5 | 273,095 |
| August 15, 2025 | 172.19 | 172 | 172 | 177 | 170.5 | 185,548 |
| August 14, 2025 | 174.98 | 173 | 173 | 177.5 | 170.5 | 356,508 |
| August 13, 2025 | 172.79 | 174.5 | 174.5 | 177.5 | 172.5 | 297,655 |
| August 12, 2025 | 172.62 | 173.5 | 173.5 | 180 | 170.5 | 220,048 |
| August 11, 2025 | 171 | 172.5 | 172.5 | 174.78 | 170 | 512,576 |
| August 08, 2025 | 174.44 | 173.25 | 173.25 | 177 | 172 | 104,011 |
| August 07, 2025 | 175.01 | 176 | 176 | 178.5 | 173 | 307,222 |
| August 06, 2025 | 179.58 | 176.25 | 176.25 | 181 | 174.5 | 519,102 |
| August 05, 2025 | 180.2 | 179.5 | 179.5 | 181 | 178.5 | 147,004 |
| August 04, 2025 | 176.5 | 179 | 179 | 180 | 176.5 | 282,438 |
| August 01, 2025 | 179.6 | 178 | 178 | 180.5 | 175.5 | 113,209 |
| July 31, 2025 | 179.58 | 180 | 180 | 182.5 | 176.5 | 223,105 |
| July 30, 2025 | 180.33 | 179 | 179 | 182.5 | 177 | 126,763 |
| July 29, 2025 | 181.03 | 181 | 181 | 184 | 180.5 | 196,361 |
| July 28, 2025 | 185.2 | 181 | 181 | 188.5 | 181 | 191,856 |
| July 25, 2025 | 186.02 | 182 | 182 | 187 | 182 | 92,623 |
| July 24, 2025 | 189 | 184.75 | 184.75 | 189 | 182 | 4.32M |
| July 23, 2025 | 186.5 | 185 | 185 | 191.5 | 184 | 127,282 |
| July 22, 2025 | 189.64 | 184 | 184 | 191.5 | 184 | 203,530 |
| July 21, 2025 | 182 | 184.5 | 184.5 | 190.5 | 182 | 311,749 |
| July 18, 2025 | 186.14 | 186 | 186 | 190 | 185 | 211,923 |
| July 17, 2025 | 186.56 | 186.5 | 186.5 | 189 | 182.5 | 157,514 |
| July 16, 2025 | 188 | 186 | 186 | 188 | 185.96 | 125,025 |
| July 15, 2025 | 182.5 | 186 | 186 | 188 | 182 | 370,900 |
| July 14, 2025 | 180.66 | 182 | 182 | 182.5 | 180 | 289,338 |
| July 11, 2025 | 181.5 | 181 | 181 | 181.5 | 179.34 | 58,762 |
| July 10, 2025 | 180 | 181.5 | 181.5 | 182 | 179.5 | 174,410 |
| July 09, 2025 | 180.67 | 180.5 | 180.5 | 182 | 178 | 155,779 |
| July 08, 2025 | 178.95 | 180 | 180 | 181 | 177 | 159,102 |
| July 07, 2025 | 177.91 | 178.5 | 178.5 | 179 | 177 | 122,966 |
| July 04, 2025 | 177.48 | 177.5 | 177.5 | 179 | 173.5 | 30,438 |
| July 03, 2025 | 178.95 | 177.5 | 177.5 | 179 | 174 | 396,565 |
| July 02, 2025 | 177.25 | 176.5 | 176.5 | 179 | 174 | 166,390 |
| July 01, 2025 | 175.67 | 176 | 176 | 180 | 173 | 203,342 |
| June 30, 2025 | 171.2 | 174 | 174 | 176 | 170 | 329,213 |
| June 27, 2025 | 174.25 | 174 | 174 | 174.67 | 169.5 | 183,854 |
| June 26, 2025 | 174.45 | 173 | 173 | 176 | 169.5 | 152,152 |
| June 25, 2025 | 170.9 | 173.5 | 173.5 | 174.5 | 170 | 226,929 |
| June 24, 2025 | 173.4 | 171.5 | 171.5 | 174.5 | 170 | 71,515 |
| June 23, 2025 | 169.84 | 171 | 171 | 174 | 169.5 | 77,849 |
| June 20, 2025 | 167.5 | 171 | 171 | 174 | 167.5 | 53,740 |
| June 19, 2025 | 170.4 | 170 | 170 | 174 | 168 | 71,219 |
| June 18, 2025 | 172.46 | 172.5 | 172.5 | 173 | 168 | 109,437 |
| June 17, 2025 | 173.97 | 172 | 172 | 174 | 168 | 60,783 |
| June 16, 2025 | 171 | 172.5 | 172.5 | 175.5 | 171 | 155,034 |
| June 13, 2025 | 174.4 | 172 | 172 | 175 | 171 | 158,135 |