141.00
-1.5(-1.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 151 | 142.5 | 142.5 | 151 | 141 | 261,570 |
| August 14, 2025 | 148.85 | 145 | 145 | 151.5 | 142.91 | 193,373 |
| August 13, 2025 | 145 | 145 | 145 | 149 | 145 | 210,595 |
| August 12, 2025 | 147.38 | 148.5 | 148.5 | 148.5 | 145 | 83,531 |
| August 11, 2025 | 147 | 148 | 148 | 151 | 147 | 121,057 |
| August 08, 2025 | 151 | 147 | 147 | 151 | 146.14 | 170,673 |
| August 07, 2025 | 147.5 | 149 | 149 | 150.5 | 144 | 265,631 |
| August 06, 2025 | 149.5 | 147.5 | 147.5 | 149.5 | 144.5 | 191,055 |
| August 05, 2025 | 151.5 | 146 | 146 | 151.5 | 144 | 286,971 |
| August 04, 2025 | 149 | 148 | 148 | 151.5 | 145.5 | 219,197 |
| August 01, 2025 | 148 | 148.5 | 148.5 | 151.5 | 147.32 | 221,499 |
| July 31, 2025 | 150 | 147 | 147 | 150.5 | 145 | 176,478 |
| July 30, 2025 | 147.5 | 149 | 149 | 150 | 146.25 | 197,865 |
| July 29, 2025 | 153.5 | 147.5 | 147.5 | 154 | 139.5 | 767,313 |
| July 28, 2025 | 153.5 | 155.5 | 155.5 | 162.5 | 153 | 234,816 |
| July 25, 2025 | 155.5 | 159.5 | 159.5 | 159.5 | 154.9 | 93,663 |
| July 24, 2025 | 162.5 | 156 | 156 | 163 | 154 | 265,429 |
| July 23, 2025 | 162.5 | 157 | 157 | 162.5 | 153 | 225,015 |
| July 22, 2025 | 162.5 | 157.5 | 157.5 | 162.5 | 153.5 | 174,901 |
| July 21, 2025 | 163.5 | 156 | 156 | 163.5 | 154 | 155,439 |
| July 18, 2025 | 154 | 156.5 | 156.5 | 163.5 | 154 | 151,999 |
| July 17, 2025 | 154.5 | 154.5 | 154.5 | 163.5 | 154 | 152,876 |
| July 16, 2025 | 164.5 | 156.5 | 156.5 | 164.5 | 154.5 | 136,582 |
| July 15, 2025 | 164 | 157 | 157 | 164 | 155 | 140,742 |
| July 14, 2025 | 160 | 156.5 | 156.5 | 160 | 154.5 | 141,126 |
| July 11, 2025 | 157 | 157 | 157 | 165 | 156.8 | 131,308 |
| July 10, 2025 | 158.68 | 157 | 157 | 160.5 | 157 | 153,341 |
| July 09, 2025 | 164.5 | 157 | 157 | 164.5 | 154.5 | 207,802 |
| July 08, 2025 | 165 | 158 | 158 | 165 | 155.88 | 195,541 |
| July 07, 2025 | 159.91 | 157 | 157 | 164.5 | 156 | 274,558 |
| July 04, 2025 | 161 | 159 | 159 | 162.5 | 158.5 | 141,822 |
| July 03, 2025 | 164 | 160 | 160 | 164.5 | 158.5 | 201,574 |
| July 02, 2025 | 162.15 | 161 | 161 | 164.5 | 156.5 | 216,677 |
| July 01, 2025 | 163 | 163 | 163 | 164 | 159.05 | 199,856 |
| June 30, 2025 | 158.5 | 159.5 | 159.5 | 162.5 | 157 | 274,545 |
| June 27, 2025 | 158 | 157 | 157 | 158 | 152 | 267,321 |
| June 26, 2025 | 149.5 | 153.5 | 153.5 | 153.5 | 148.5 | 419,321 |
| June 25, 2025 | 164 | 151 | 151 | 164 | 151 | 401,567 |
| June 24, 2025 | 162 | 154.5 | 154.5 | 162 | 153 | 201,455 |
| June 23, 2025 | 157.15 | 155 | 155 | 159.8 | 155 | 272,230 |
| June 20, 2025 | 162.63 | 160.5 | 160.5 | 163.5 | 160 | 96,822 |
| June 19, 2025 | 160.5 | 161 | 161 | 164 | 160 | 173,218 |
| June 18, 2025 | 160 | 163 | 163 | 164 | 158 | 410,931 |
| June 17, 2025 | 160 | 160 | 160 | 160 | 158 | 262,342 |
| June 16, 2025 | 159.5 | 159.5 | 159.5 | 160.5 | 158.5 | 429,449 |
| June 13, 2025 | 153 | 159.5 | 159.5 | 159.75 | 153 | 177,792 |
| June 12, 2025 | 153 | 158 | 158 | 163 | 153 | 251,844 |
| June 11, 2025 | 164 | 159 | 159 | 164 | 155.77 | 453,652 |
| June 10, 2025 | 155 | 157 | 157 | 161.5 | 155 | 250,156 |
| June 09, 2025 | 160 | 159 | 159 | 163.5 | 159 | 132,627 |
| June 06, 2025 | 163.5 | 160.5 | 160.5 | 163.5 | 160 | 139,170 |
| June 05, 2025 | 154.5 | 161 | 161 | 162.5 | 154.5 | 440,563 |
| June 04, 2025 | 160 | 160 | 160 | 162 | 157.5 | 293,706 |
| June 03, 2025 | 159 | 160 | 160 | 160 | 155 | 328,316 |
| June 02, 2025 | 157.6 | 156 | 156 | 165.5 | 155 | 234,348 |
| May 30, 2025 | 157 | 158 | 158 | 161.5 | 157 | 235,441 |
| May 29, 2025 | 159 | 158 | 158 | 160.5 | 157.5 | 229,540 |
| May 28, 2025 | 164.5 | 159.5 | 159.5 | 164.5 | 159.25 | 249,864 |
| May 27, 2025 | 160 | 160.5 | 160.5 | 169 | 159.85 | 291,875 |
| May 23, 2025 | 164.5 | 162.5 | 162.5 | 165 | 162 | 287,909 |