170.00
-1(-0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 172 | 171 | 171 | 172 | 168 | 49,236 |
| September 04, 2025 | 172 | 172 | 172 | 174 | 168 | 24,848 |
| September 03, 2025 | 172 | 172 | 172 | 172.8 | 168.17 | 700,293 |
| September 02, 2025 | 172 | 172 | 172 | 176 | 169.75 | 391,252 |
| September 01, 2025 | 169.55 | 172 | 172 | 172 | 169.55 | 1,540 |
| August 29, 2025 | 169.4 | 172 | 172 | 172 | 169.4 | 26,493 |
| August 28, 2025 | 176 | 172 | 172 | 176 | 169.2 | 51,107 |
| August 27, 2025 | 170 | 172 | 172 | 176 | 168.12 | 83,215 |
| August 26, 2025 | 172 | 172 | 172 | 176 | 168 | 37,384 |
| August 22, 2025 | 171.5 | 170 | 170 | 172 | 169.6 | 11,261 |
| August 21, 2025 | 171.5 | 170 | 170 | 171.5 | 168.55 | 269,511 |
| August 20, 2025 | 170 | 171 | 171 | 171 | 170 | 11,589 |
| August 19, 2025 | 170 | 171.5 | 171.5 | 177.9 | 168.75 | 89,857 |
| August 18, 2025 | 168.2 | 170 | 170 | 171.7 | 168.2 | 43,015 |
| August 15, 2025 | 172 | 170 | 170 | 175 | 168.65 | 158,179 |
| August 14, 2025 | 169.5 | 170 | 170 | 170 | 169.5 | 201,500 |
| August 13, 2025 | 167.5 | 170 | 170 | 172 | 167.5 | 31,405 |
| August 12, 2025 | 166.59 | 165 | 165 | 168 | 165 | 46,303 |
| August 11, 2025 | 164.35 | 165 | 165 | 166.75 | 164.35 | 5,245 |
| August 08, 2025 | 163 | 166 | 166 | 168 | 163 | 96,533 |
| August 07, 2025 | 157.5 | 158.5 | 158.5 | 162 | 157.5 | 11,301 |
| August 06, 2025 | 157.26 | 158.5 | 158.5 | 161.65 | 156.4 | 62,074 |
| August 05, 2025 | 157.15 | 158.5 | 158.5 | 161.65 | 157.15 | 9,718 |
| August 04, 2025 | 159.2 | 158.5 | 158.5 | 159.2 | 157.1 | 16,235 |
| August 01, 2025 | 157.1 | 158.5 | 158.5 | 158.5 | 155.7 | 22,884 |
| July 31, 2025 | 157.1 | 158.5 | 158.5 | 161.65 | 155.82 | 51,929 |
| July 30, 2025 | 157.1 | 158.5 | 158.5 | 161 | 155.5 | 21,647 |
| July 29, 2025 | 155.8 | 158.5 | 158.5 | 161.65 | 155.8 | 40,944 |
| July 28, 2025 | 164.5 | 157 | 157 | 164.75 | 151 | 92,657 |
| July 25, 2025 | 164.96 | 162.5 | 162.5 | 166.5 | 159.5 | 60,772 |
| July 24, 2025 | 174 | 169 | 169 | 174 | 166 | 35,776 |
| July 23, 2025 | 168 | 172 | 172 | 176.8 | 168 | 91,715 |
| July 22, 2025 | 156.75 | 165 | 165 | 168 | 156.75 | 67,172 |
| July 21, 2025 | 156.25 | 159 | 159 | 161 | 156 | 53,963 |
| July 18, 2025 | 157.63 | 159 | 159 | 161.5 | 156 | 78,707 |
| July 17, 2025 | 167.25 | 159.5 | 159.5 | 167.25 | 155.5 | 105,109 |
| July 16, 2025 | 169 | 167.5 | 167.5 | 169 | 167.4 | 10,589 |
| July 15, 2025 | 162.25 | 167.5 | 167.5 | 171 | 162.25 | 80,586 |
| July 14, 2025 | 167 | 164.5 | 164.5 | 172.99 | 162.5 | 80,593 |
| July 11, 2025 | 169 | 169.5 | 169.5 | 173 | 167.9 | 42,206 |
| July 10, 2025 | 170 | 171 | 171 | 173 | 169.14 | 65,219 |
| July 09, 2025 | 177 | 172.5 | 172.5 | 177 | 169 | 29,829 |
| July 08, 2025 | 175 | 176 | 176 | 178 | 173 | 40,815 |
| July 07, 2025 | 180.13 | 173.5 | 173.5 | 185 | 172.6 | 62,975 |
| July 04, 2025 | 181 | 184 | 184 | 184 | 180.13 | 16,295 |
| July 03, 2025 | 192.12 | 186.5 | 186.5 | 192.5 | 184 | 120,917 |
| July 02, 2025 | 187.5 | 187.5 | 187.5 | 193 | 185 | 74,439 |
| July 01, 2025 | 188 | 189 | 189 | 192 | 185.14 | 135,596 |
| June 30, 2025 | 185 | 186.5 | 186.5 | 188 | 185 | 114,364 |
| June 27, 2025 | 190 | 186.5 | 186.5 | 192 | 185.55 | 48,282 |
| June 26, 2025 | 187.75 | 191 | 191 | 195 | 184.25 | 136,717 |
| June 25, 2025 | 180 | 184 | 184 | 188 | 176.5 | 139,622 |
| June 24, 2025 | 177.2 | 177.5 | 177.5 | 180 | 168.1 | 473,566 |
| June 23, 2025 | 173 | 180.5 | 180.5 | 188 | 172.53 | 163,401 |
| June 20, 2025 | 174.5 | 175 | 175 | 178 | 172.76 | 68,794 |
| June 19, 2025 | 175.36 | 172.5 | 172.5 | 176.27 | 172.1 | 57,188 |
| June 18, 2025 | 172.95 | 176 | 176 | 179.75 | 172.5 | 163,046 |
| June 17, 2025 | 167.13 | 169 | 169 | 173 | 167.13 | 26,569 |
| June 16, 2025 | 166.75 | 169 | 169 | 172.4 | 166 | 24,473 |
| June 13, 2025 | 165 | 167.5 | 167.5 | 173 | 165 | 28,375 |