157.00
-1.5(-0.95%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 157.99 | 157 | 157 | 160 | 155.8 | 341,035 |
September 25, 2025 | 158.5 | 158.5 | 158.5 | 158.5 | 156 | 405,544 |
September 24, 2025 | 157.5 | 158 | 158 | 158.5 | 156.87 | 440,340 |
September 23, 2025 | 157 | 157 | 157 | 157.5 | 156 | 146,689 |
September 22, 2025 | 152.57 | 156 | 156 | 157 | 152.5 | 455,074 |
September 19, 2025 | 156 | 156 | 156 | 157 | 156 | 191,759 |
September 18, 2025 | 154.5 | 156.5 | 156.5 | 156.5 | 154 | 610,006 |
September 17, 2025 | 155 | 154.5 | 154.5 | 156 | 154.44 | 738,051 |
September 16, 2025 | 153.06 | 154.5 | 154.5 | 154.5 | 153 | 451,684 |
September 15, 2025 | 153 | 154 | 154 | 154 | 152.78 | 705,355 |
September 12, 2025 | 153.26 | 153.5 | 153.5 | 153.5 | 152 | 426,036 |
September 11, 2025 | 153.5 | 153 | 153 | 153.5 | 149.5 | 579,872 |
September 10, 2025 | 148 | 154.5 | 154.5 | 155 | 148 | 436,979 |
September 09, 2025 | 152 | 151.5 | 151.5 | 152 | 148.5 | 257,764 |
September 08, 2025 | 150.78 | 152 | 152 | 152 | 150 | 1.13M |
September 05, 2025 | 148 | 151.5 | 151.5 | 151.5 | 148 | 497,380 |
September 04, 2025 | 152 | 151 | 151 | 152 | 149.5 | 769,086 |
September 03, 2025 | 153.41 | 152 | 152 | 155 | 149.5 | 606,881 |
September 02, 2025 | 149.93 | 150 | 150 | 152 | 149.93 | 602,053 |
September 01, 2025 | 154 | 150.5 | 150.5 | 154 | 149.5 | 406,769 |
August 29, 2025 | 153 | 149.5 | 149.5 | 153 | 149 | 334,478 |
August 28, 2025 | 150.82 | 150 | 150 | 151 | 149 | 504,571 |
August 27, 2025 | 152 | 151 | 151 | 152 | 149.01 | 515,409 |
August 26, 2025 | 152.5 | 152 | 152 | 152.5 | 148.5 | 513,790 |
August 22, 2025 | 150 | 150.5 | 150.5 | 152.5 | 149 | 195,491 |
August 21, 2025 | 149.84 | 149 | 149 | 150.5 | 145 | 503,113 |
August 20, 2025 | 148.41 | 150.5 | 150.5 | 151 | 148.41 | 347,148 |
August 19, 2025 | 155.5 | 149 | 149 | 155.5 | 149 | 160,624 |
August 18, 2025 | 150.25 | 152 | 152 | 155 | 149 | 481,423 |
August 15, 2025 | 155.5 | 150.5 | 150.5 | 155.5 | 150.5 | 93,801 |
August 14, 2025 | 157 | 151.5 | 151.5 | 157 | 150.5 | 174,927 |
August 13, 2025 | 149.17 | 152 | 152 | 152 | 149.17 | 961,367 |
August 12, 2025 | 155.5 | 150.5 | 150.5 | 155.5 | 150.37 | 318,228 |
August 11, 2025 | 153.43 | 151 | 151 | 156.5 | 150.5 | 429,849 |
August 08, 2025 | 151.41 | 151 | 151 | 155.5 | 150.38 | 163,423 |
August 07, 2025 | 154.5 | 152 | 152 | 154.5 | 150.5 | 92,113 |
August 06, 2025 | 150 | 149.5 | 149.5 | 150.71 | 149.5 | 234,879 |
August 05, 2025 | 151 | 150.5 | 150.5 | 151.5 | 150.25 | 346,704 |
August 04, 2025 | 150.56 | 149.5 | 149.5 | 154 | 149.12 | 191,827 |
August 01, 2025 | 151.49 | 149.5 | 149.5 | 152 | 149.33 | 236,733 |
July 31, 2025 | 150.5 | 152 | 152 | 155 | 150.5 | 724,428 |
July 30, 2025 | 150.25 | 151.5 | 151.5 | 151.5 | 149.5 | 737,760 |
July 29, 2025 | 151.77 | 150.5 | 150.5 | 153 | 150 | 473,218 |
July 28, 2025 | 151.5 | 150.5 | 150.5 | 153 | 150.5 | 441,261 |
July 25, 2025 | 148.91 | 151 | 151 | 151.98 | 146.5 | 282,718 |
July 24, 2025 | 151.26 | 150.5 | 150.5 | 151.5 | 148 | 220,410 |
July 23, 2025 | 147 | 151.5 | 151.5 | 151.5 | 147 | 936,321 |
July 22, 2025 | 149.91 | 149 | 149 | 151 | 149 | 179,687 |
July 21, 2025 | 150.74 | 150.5 | 150.5 | 151 | 149.5 | 232,261 |
July 18, 2025 | 150.88 | 150 | 150 | 152 | 150 | 209,075 |
July 17, 2025 | 152 | 151 | 151 | 152 | 149.5 | 345,902 |
July 16, 2025 | 149.86 | 150 | 150 | 150.5 | 148.5 | 850,419 |
July 15, 2025 | 148.28 | 149.5 | 149.5 | 151 | 148.25 | 600,535 |
July 14, 2025 | 147.5 | 148.5 | 148.5 | 149.5 | 147.5 | 562,758 |
July 11, 2025 | 150.5 | 149 | 149 | 150.5 | 148.5 | 106,043 |
July 10, 2025 | 150.47 | 148.71 | 148.71 | 150.47 | 147.5 | 425,261 |
July 09, 2025 | 148 | 147 | 147 | 149 | 147 | 226,370 |
July 08, 2025 | 145.5 | 148.5 | 148.5 | 148.5 | 145.5 | 571,690 |
July 07, 2025 | 147.25 | 147 | 147 | 147.5 | 145.75 | 400,955 |
July 04, 2025 | 146 | 147 | 147 | 147 | 145 | 462,299 |