209.00
+1(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 211 | 208 | 208 | 211 | 208 | 167,738 |
| August 14, 2025 | 211 | 211.5 | 211.5 | 211.5 | 210 | 840,195 |
| August 13, 2025 | 210.5 | 210.5 | 210.5 | 211 | 210 | 90,682 |
| August 12, 2025 | 211.5 | 210 | 210 | 211.5 | 208.5 | 362,003 |
| August 11, 2025 | 213.77 | 211 | 211 | 213.77 | 210 | 369,944 |
| August 08, 2025 | 213.1 | 210 | 210 | 214 | 208.5 | 266,855 |
| August 07, 2025 | 211.16 | 211 | 211 | 211.5 | 209.5 | 554,050 |
| August 06, 2025 | 209.25 | 210 | 210 | 211 | 207.5 | 2.36M |
| August 05, 2025 | 210.5 | 209.5 | 209.5 | 212.5 | 209 | 692,075 |
| August 04, 2025 | 205 | 212 | 212 | 214 | 205 | 273,543 |
| August 01, 2025 | 210 | 212 | 212 | 213.5 | 209.5 | 2.55M |
| July 31, 2025 | 214 | 211.5 | 211.5 | 214.54 | 210 | 1.55M |
| July 30, 2025 | 212.5 | 215 | 215 | 215 | 211 | 3.85M |
| July 29, 2025 | 179 | 179.2 | 179.2 | 182.2 | 178.24 | 271,094 |
| July 28, 2025 | 182.8 | 179.6 | 179.6 | 184 | 179.4 | 204,563 |
| July 25, 2025 | 182 | 182 | 182 | 184 | 181 | 986,015 |
| July 24, 2025 | 181.5 | 183 | 183 | 183 | 180.6 | 168,823 |
| July 23, 2025 | 179.4 | 181.2 | 181.2 | 181.8 | 179.4 | 394,847 |
| July 22, 2025 | 180.2 | 180.2 | 180.2 | 180.4 | 178.8 | 208,915 |
| July 21, 2025 | 177.85 | 179.8 | 179.8 | 180.6 | 177 | 238,072 |
| July 18, 2025 | 177.46 | 178.8 | 178.8 | 179.4 | 177.46 | 226,662 |
| July 17, 2025 | 177 | 178.8 | 178.8 | 178.8 | 176.2 | 145,893 |
| July 16, 2025 | 175.8 | 177.4 | 177.4 | 178 | 175 | 83,873 |
| July 15, 2025 | 174.26 | 176.2 | 176.2 | 177 | 173.8 | 238,953 |
| July 14, 2025 | 174.8 | 175 | 175 | 175.8 | 170.4 | 170,804 |
| July 11, 2025 | 174.6 | 171.8 | 171.8 | 174.6 | 170.4 | 46,969 |
| July 10, 2025 | 171.87 | 172.4 | 172.4 | 174.4 | 170.6 | 136,517 |
| July 09, 2025 | 174.6 | 171.2 | 171.2 | 174.6 | 170 | 118,346 |
| July 08, 2025 | 171.6 | 172.4 | 172.4 | 173.61 | 171.2 | 116,772 |
| July 07, 2025 | 172.8 | 171.6 | 171.6 | 174 | 171.6 | 59,436 |
| July 04, 2025 | 174.45 | 173 | 173 | 174.8 | 137 | 306,130 |
| July 03, 2025 | 171.6 | 174.8 | 174.8 | 174.8 | 170.6 | 570,803 |
| July 02, 2025 | 170.72 | 171 | 171 | 171.6 | 168.85 | 535,649 |
| July 01, 2025 | 169.8 | 171 | 171 | 171.6 | 168.6 | 480,788 |
| June 30, 2025 | 167.8 | 170 | 170 | 170 | 167 | 992,053 |
| June 27, 2025 | 164.3 | 167.4 | 167.4 | 167.8 | 163.6 | 424,779 |
| June 26, 2025 | 163.17 | 163.6 | 163.6 | 164.4 | 162.2 | 177,054 |
| June 25, 2025 | 164.48 | 161.8 | 162 | 164.64 | 161.6 | 249,547 |
| June 24, 2025 | 160.81 | 164.8 | 164.8 | 165 | 160.6 | 175,005 |
| June 23, 2025 | 161 | 160.6 | 160.6 | 161.6 | 159.66 | 299,037 |
| June 20, 2025 | 161 | 161.8 | 161.8 | 161.8 | 159.75 | 259,217 |
| June 19, 2025 | 159 | 160.2 | 160.2 | 163.4 | 159 | 203,691 |
| June 18, 2025 | 158.5 | 159.4 | 159.4 | 160.2 | 158.02 | 150,788 |
| June 17, 2025 | 160.2 | 159 | 159 | 160.2 | 157.6 | 213,455 |
| June 16, 2025 | 157.25 | 159.2 | 159.2 | 160 | 157.24 | 200,590 |
| June 13, 2025 | 160.2 | 158.6 | 158.6 | 160.2 | 156 | 124,824 |
| June 12, 2025 | 162 | 158 | 158 | 162 | 154.45 | 377,888 |
| June 11, 2025 | 162.57 | 159.4 | 159.4 | 163.2 | 158.2 | 454,889 |
| June 10, 2025 | 163.05 | 162 | 162 | 163.6 | 162 | 521,714 |
| June 09, 2025 | 162.2 | 162.4 | 162.4 | 163.6 | 161.8 | 302,364 |
| June 06, 2025 | 163.6 | 162.2 | 162.2 | 163.6 | 162 | 124,044 |
| June 05, 2025 | 162.86 | 162.4 | 162.4 | 163.6 | 162.2 | 137,107 |
| June 04, 2025 | 162.5 | 162.6 | 162.6 | 163.6 | 162.2 | 126,340 |
| June 03, 2025 | 161.2 | 162.4 | 162.4 | 163.4 | 161 | 945,884 |
| June 02, 2025 | 160.6 | 161.8 | 161.8 | 162.8 | 158.6 | 199,808 |
| May 30, 2025 | 160 | 161.6 | 161.6 | 162.8 | 159.4 | 446,751 |
| May 29, 2025 | 157.68 | 159.8 | 159.8 | 160 | 157 | 388,620 |
| May 28, 2025 | 154.8 | 156.6 | 156.6 | 158.8 | 153.2 | 680,734 |
| May 27, 2025 | 153.8 | 154.8 | 154.8 | 157.4 | 153.2 | 127,985 |
| May 23, 2025 | 155.6 | 153 | 153 | 157.6 | 152.8 | 509,105 |