176.80
-1.4(-0.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 179.8 | 176.8 | 176.8 | 179.8 | 174.6 | 388,863 |
| August 15, 2025 | 174.4 | 178.2 | 178.2 | 179.6 | 174.4 | 467,575 |
| August 14, 2025 | 174.92 | 176.2 | 176.2 | 176.6 | 172.6 | 325,975 |
| August 13, 2025 | 173.8 | 174 | 174 | 176 | 173.4 | 458,214 |
| August 12, 2025 | 176 | 175.8 | 175.8 | 177.6 | 171.4 | 726,328 |
| August 11, 2025 | 164.2 | 171.8 | 171.8 | 174 | 164.2 | 585,561 |
| August 08, 2025 | 168.2 | 170.6 | 170.6 | 172.2 | 168.2 | 547,677 |
| August 07, 2025 | 167 | 170.2 | 170.2 | 176 | 167 | 736,814 |
| August 06, 2025 | 172 | 175 | 175 | 176.2 | 170.2 | 691,357 |
| August 05, 2025 | 164.2 | 171 | 171 | 171.6 | 164.2 | 712,201 |
| August 04, 2025 | 164.2 | 167.8 | 167.8 | 170 | 164.2 | 881,057 |
| August 01, 2025 | 170.6 | 169.2 | 169.2 | 174.6 | 167.4 | 519,611 |
| July 31, 2025 | 175.8 | 173.4 | 173.4 | 175.8 | 171 | 582,670 |
| July 30, 2025 | 174.6 | 171.4 | 171.4 | 175.6 | 169.6 | 666,537 |
| July 29, 2025 | 172.6 | 174.4 | 174.4 | 177.2 | 170.8 | 513,924 |
| July 28, 2025 | 168.56 | 173 | 173 | 173 | 167.4 | 971,940 |
| July 25, 2025 | 166.34 | 167.8 | 167.8 | 167.8 | 165 | 434,338 |
| July 24, 2025 | 165 | 166.4 | 166.4 | 168.8 | 164.6 | 297,308 |
| July 23, 2025 | 160 | 167.2 | 167.2 | 168 | 160 | 327,884 |
| July 22, 2025 | 169.8 | 165.2 | 165.2 | 169.8 | 163.8 | 242,036 |
| July 21, 2025 | 160 | 165.4 | 165.4 | 166.8 | 160 | 318,237 |
| July 18, 2025 | 167.8 | 165.8 | 165.8 | 168.62 | 164.4 | 441,669 |
| July 17, 2025 | 156.6 | 163.4 | 163.4 | 165 | 156.6 | 392,472 |
| July 16, 2025 | 168.6 | 163 | 163 | 168.6 | 159.8 | 381,144 |
| July 15, 2025 | 169.8 | 161.2 | 161.2 | 169.8 | 160.2 | 1.05M |
| July 14, 2025 | 165.2 | 166 | 166 | 170 | 165.2 | 573,444 |
| July 11, 2025 | 156 | 167.8 | 167.8 | 167.8 | 156 | 472,936 |
| July 10, 2025 | 166 | 163.6 | 163.6 | 166 | 160.8 | 636,333 |
| July 09, 2025 | 161.4 | 162.2 | 162.2 | 165.8 | 160.6 | 926,712 |
| July 08, 2025 | 153.8 | 160.2 | 160.2 | 161.2 | 152.2 | 1.72M |
| July 07, 2025 | 160.2 | 153.8 | 153.8 | 160.2 | 151.15 | 861,041 |
| July 04, 2025 | 150.6 | 153 | 153 | 154 | 150.6 | 577,951 |
| July 03, 2025 | 154.4 | 153.8 | 153.8 | 155.8 | 152.6 | 813,572 |
| July 02, 2025 | 150.8 | 153.2 | 153.2 | 159 | 150.8 | 444,279 |
| July 01, 2025 | 158.2 | 155.2 | 155.2 | 159.2 | 154.6 | 533,364 |
| June 30, 2025 | 159.2 | 157.6 | 157.6 | 160 | 157 | 653,761 |
| June 27, 2025 | 161 | 158.2 | 158.2 | 161.2 | 155 | 803,367 |
| June 26, 2025 | 168 | 161.2 | 161.2 | 168 | 158.6 | 631,080 |
| June 25, 2025 | 164 | 161 | 161 | 165 | 160.02 | 1.3M |
| June 24, 2025 | 166.6 | 163.6 | 163.6 | 167.97 | 158.6 | 2.57M |
| June 23, 2025 | 182.6 | 175.2 | 175.2 | 185 | 174.2 | 1.83M |
| June 20, 2025 | 179.4 | 179.6 | 179.6 | 179.96 | 175.11 | 2.68M |
| June 19, 2025 | 173 | 177.8 | 177.8 | 178 | 171.54 | 1.88M |
| June 18, 2025 | 171.8 | 171.4 | 171.4 | 171.8 | 167.2 | 1.38M |
| June 17, 2025 | 164 | 170.2 | 170.2 | 170.2 | 163.4 | 1.25M |
| June 16, 2025 | 165 | 164 | 164 | 167.2 | 162 | 2.18M |
| June 13, 2025 | 158.4 | 163 | 163 | 166.6 | 157.4 | 4.49M |
| June 12, 2025 | 152.6 | 155 | 155 | 156.8 | 152 | 1.23M |
| June 11, 2025 | 150 | 150.6 | 150.6 | 151.6 | 149.4 | 935,193 |
| June 10, 2025 | 147 | 150.4 | 150.4 | 150.4 | 147 | 1.21M |
| June 09, 2025 | 146 | 147.8 | 147.8 | 148.6 | 144.8 | 671,559 |
| June 06, 2025 | 148 | 146.2 | 146.2 | 148 | 142.6 | 524,297 |
| June 05, 2025 | 142.6 | 145.2 | 145.2 | 147.2 | 141.6 | 1.18M |
| June 04, 2025 | 143.8 | 142.6 | 142.6 | 146 | 142 | 598,234 |
| June 03, 2025 | 150 | 144 | 144 | 150 | 142.38 | 661,030 |
| June 02, 2025 | 142.6 | 144.2 | 144.2 | 147.8 | 142.2 | 1.14M |
| May 30, 2025 | 141.2 | 143 | 143 | 146 | 141.2 | 1.55M |
| May 29, 2025 | 138.64 | 143.2 | 143.2 | 144 | 137.2 | 1.51M |
| May 28, 2025 | 135 | 139.2 | 139.2 | 140.4 | 133.4 | 2.42M |
| May 27, 2025 | 130.6 | 134 | 134 | 134.2 | 130.4 | 794,459 |