178.80
+4.6(+2.64%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 177 | 178.8 | 178.8 | 182.4 | 175 | 233,133 |
September 05, 2025 | 181 | 174.2 | 174.2 | 185 | 172.78 | 255,889 |
September 04, 2025 | 174 | 173.4 | 173.4 | 176 | 172 | 261,283 |
September 03, 2025 | 176.6 | 175.8 | 175.8 | 185 | 175.8 | 335,827 |
September 02, 2025 | 182.4 | 174.2 | 174.2 | 182.4 | 173.4 | 446,751 |
September 01, 2025 | 192 | 182.6 | 182.6 | 192 | 182 | 127,266 |
August 29, 2025 | 191.78 | 184.6 | 184.6 | 195.2 | 183.3 | 159,559 |
August 28, 2025 | 192 | 188.4 | 188.4 | 198.8 | 187 | 208,551 |
August 27, 2025 | 199 | 191 | 191 | 199 | 187.8 | 290,158 |
August 26, 2025 | 200.6 | 188.4 | 188.4 | 204 | 187.4 | 412,485 |
August 22, 2025 | 197.6 | 198.6 | 198.6 | 200.5 | 193.8 | 265,535 |
August 21, 2025 | 191.8 | 195 | 195 | 196 | 182 | 277,102 |
August 20, 2025 | 188.28 | 191.8 | 191.8 | 191.8 | 180.2 | 80,899 |
August 19, 2025 | 180.6 | 190.6 | 190.6 | 190.6 | 180.6 | 149,853 |
August 18, 2025 | 189 | 187.6 | 187.6 | 189 | 180.2 | 165,200 |
August 15, 2025 | 186.63 | 185 | 185 | 189.8 | 176 | 206,417 |
August 14, 2025 | 193 | 185.4 | 185.4 | 193 | 176.6 | 675,350 |
August 13, 2025 | 192.8 | 186.2 | 186.2 | 192.8 | 183.17 | 432,657 |
August 12, 2025 | 184 | 191.2 | 191.2 | 191.2 | 180 | 400,179 |
August 11, 2025 | 192.8 | 184 | 184 | 192.8 | 180.8 | 408,144 |
August 08, 2025 | 180.8 | 184 | 184 | 191 | 180.8 | 300,139 |
August 07, 2025 | 185 | 188.2 | 188.2 | 192.8 | 180.4 | 548,850 |
August 06, 2025 | 187.4 | 184.4 | 184.4 | 193 | 183 | 346,402 |
August 05, 2025 | 187.27 | 184.8 | 184.8 | 194.4 | 183.8 | 336,750 |
August 04, 2025 | 200 | 188.2 | 188.2 | 200 | 187 | 305,743 |
August 01, 2025 | 200 | 194.2 | 194.2 | 200 | 191 | 485,473 |
July 31, 2025 | 199.4 | 198 | 198 | 200 | 195.2 | 240,737 |
July 30, 2025 | 203.88 | 200 | 200 | 208.5 | 195.12 | 241,367 |
July 29, 2025 | 200.5 | 202.5 | 202.5 | 208.5 | 200.5 | 588,772 |
July 28, 2025 | 206 | 206.5 | 206.5 | 209.5 | 200.78 | 274,893 |
July 25, 2025 | 205 | 205 | 205 | 214.5 | 203 | 141,577 |
July 24, 2025 | 201 | 209.5 | 209.5 | 214 | 200 | 235,608 |
July 23, 2025 | 206 | 206.5 | 206.5 | 209 | 201.5 | 282,135 |
July 22, 2025 | 213 | 207 | 207 | 214 | 201.5 | 295,926 |
July 21, 2025 | 210 | 209 | 209 | 213 | 207 | 367,492 |
July 18, 2025 | 202 | 207 | 207 | 208 | 201 | 388,196 |
July 17, 2025 | 211 | 201 | 201 | 211 | 200.5 | 581,673 |
July 16, 2025 | 206.44 | 207.5 | 207.5 | 210 | 201.5 | 303,739 |
July 15, 2025 | 199.57 | 205.5 | 205.5 | 207 | 196.2 | 598,474 |
July 14, 2025 | 206 | 198.6 | 198.6 | 206 | 196 | 219,849 |
July 11, 2025 | 204 | 197.8 | 197.8 | 206 | 196.6 | 765,329 |
July 10, 2025 | 199.8 | 203.5 | 203.5 | 203.5 | 195.4 | 470,763 |
July 09, 2025 | 202 | 196 | 196 | 202 | 193.67 | 368,545 |
July 08, 2025 | 192.73 | 195.2 | 195.2 | 196.6 | 191 | 407,109 |
July 07, 2025 | 195 | 191.8 | 191.8 | 195 | 188.6 | 354,224 |
July 04, 2025 | 185 | 192.4 | 192.4 | 194.2 | 185 | 303,316 |
July 03, 2025 | 190.8 | 187 | 187 | 191.6 | 183 | 423,080 |
July 02, 2025 | 184 | 190 | 190 | 191 | 182.2 | 614,399 |
July 01, 2025 | 191 | 191 | 191 | 191 | 184.56 | 178,232 |
June 30, 2025 | 190.2 | 185.8 | 185.8 | 196 | 182.6 | 333,928 |
June 27, 2025 | 187.2 | 190.8 | 190.8 | 193.6 | 185.6 | 430,523 |
June 26, 2025 | 180 | 185.2 | 185.2 | 188.2 | 180 | 410,397 |
June 25, 2025 | 177.4 | 184.2 | 184.2 | 186.8 | 177.4 | 185,433 |
June 24, 2025 | 179 | 183.8 | 183.8 | 185.8 | 178.59 | 411,005 |
June 23, 2025 | 175.4 | 176.8 | 176.8 | 184 | 175.4 | 246,601 |
June 20, 2025 | 183.2 | 183.4 | 183.4 | 185.6 | 177.75 | 316,347 |
June 19, 2025 | 185 | 181 | 181 | 185 | 178.2 | 275,968 |
June 18, 2025 | 187 | 180.6 | 180.6 | 187 | 177.4 | 301,503 |
June 17, 2025 | 190.2 | 182.8 | 182.8 | 190.2 | 179.4 | 192,094 |
June 16, 2025 | 180 | 181.2 | 181.2 | 187.4 | 180 | 316,044 |