175.50
-2.5(-1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 176 | 178 | 178 | 181 | 175 | 28,153 |
| September 04, 2025 | 180 | 180 | 180 | 182.5 | 177 | 50,661 |
| September 03, 2025 | 180.5 | 180.5 | 180.5 | 190 | 180.5 | 99,087 |
| September 02, 2025 | 180.06 | 187 | 187 | 187 | 176.5 | 233,609 |
| September 01, 2025 | 171.5 | 175.5 | 175.5 | 180.5 | 171 | 74,424 |
| August 29, 2025 | 186.5 | 171 | 171 | 186.5 | 171 | 149,668 |
| August 28, 2025 | 175 | 178.5 | 178.5 | 186 | 175 | 34,872 |
| August 27, 2025 | 170 | 180 | 180 | 184.5 | 170 | 135,037 |
| August 26, 2025 | 170 | 179 | 179 | 179 | 170 | 67,825 |
| August 22, 2025 | 177 | 176 | 176 | 177 | 170.5 | 27,388 |
| August 21, 2025 | 179 | 178 | 178 | 179 | 171.5 | 33,459 |
| August 20, 2025 | 175.78 | 175 | 175 | 175.78 | 168.81 | 114,383 |
| August 19, 2025 | 173.82 | 173 | 173 | 177 | 171.5 | 21,862 |
| August 18, 2025 | 174.55 | 173 | 173 | 177.8 | 171.5 | 62,004 |
| August 15, 2025 | 174 | 173 | 173 | 175.25 | 173 | 71,902 |
| August 14, 2025 | 171 | 173 | 173 | 177.5 | 170.5 | 102,905 |
| August 13, 2025 | 175 | 172.5 | 172.5 | 175.37 | 169.5 | 163,627 |
| August 12, 2025 | 180 | 172 | 172 | 184.57 | 172 | 182,449 |
| August 11, 2025 | 174.5 | 180 | 180 | 183.65 | 170 | 157,524 |
| August 08, 2025 | 179.5 | 171 | 171 | 179.5 | 170 | 99,982 |
| August 07, 2025 | 173.5 | 171.5 | 171.5 | 178.74 | 170 | 64,330 |
| August 06, 2025 | 168.5 | 174 | 174 | 179 | 168.5 | 157,174 |
| August 05, 2025 | 168.5 | 172 | 172 | 174.6 | 165 | 77,490 |
| August 04, 2025 | 165.5 | 169 | 169 | 172.5 | 165.5 | 89,818 |
| August 01, 2025 | 166 | 170 | 170 | 174.5 | 166 | 100,696 |
| July 31, 2025 | 171 | 172 | 172 | 172 | 165 | 200,346 |
| July 30, 2025 | 171.12 | 171.5 | 171.5 | 172 | 170 | 21,694 |
| July 29, 2025 | 165.5 | 172.5 | 172.5 | 174.5 | 165.5 | 50,418 |
| July 28, 2025 | 165.5 | 175 | 175 | 175 | 165.5 | 46,757 |
| July 25, 2025 | 172 | 173.5 | 173.5 | 175 | 167 | 143,030 |
| July 24, 2025 | 170 | 170 | 170 | 170 | 165.95 | 74,961 |
| July 23, 2025 | 166.5 | 170 | 170 | 172 | 163.05 | 80,212 |
| July 22, 2025 | 160 | 163 | 163 | 165 | 159.5 | 62,109 |
| July 21, 2025 | 160 | 165 | 165 | 165 | 159.5 | 135,792 |
| July 18, 2025 | 155 | 160.5 | 160.5 | 166.5 | 155 | 368,167 |
| July 17, 2025 | 179 | 157.5 | 157.5 | 187.5 | 145 | 336,291 |
| July 16, 2025 | 175 | 180.5 | 180.5 | 186 | 169.9 | 251,443 |
| July 15, 2025 | 191.35 | 166.5 | 166.5 | 192.08 | 166.5 | 707,568 |
| July 14, 2025 | 195 | 191 | 191 | 201 | 188 | 991,255 |
| July 11, 2025 | 193 | 195 | 195 | 200.15 | 192 | 203,961 |
| July 10, 2025 | 191.1 | 193.5 | 193.5 | 196.5 | 191 | 31,081 |
| July 09, 2025 | 196.5 | 193 | 193 | 196.5 | 191.5 | 44,011 |
| July 08, 2025 | 195.94 | 195 | 195 | 196.5 | 192 | 33,009 |
| July 07, 2025 | 190 | 194 | 194 | 195.75 | 190 | 87,597 |
| July 04, 2025 | 190.55 | 195 | 195 | 195.65 | 187 | 59,077 |
| July 03, 2025 | 198 | 192.5 | 192.5 | 198.29 | 190.5 | 140,936 |
| July 02, 2025 | 195 | 197 | 197 | 198 | 191.4 | 129,169 |
| July 01, 2025 | 192 | 195 | 195 | 195 | 187.72 | 105,192 |
| June 30, 2025 | 189 | 191 | 191 | 191 | 182 | 93,333 |
| June 27, 2025 | 182.5 | 186 | 186 | 189.5 | 181 | 130,473 |
| June 26, 2025 | 175.5 | 175.5 | 175.5 | 185 | 175.5 | 126,646 |
| June 25, 2025 | 171 | 176 | 176 | 182.5 | 171 | 34,556 |
| June 24, 2025 | 172 | 177 | 177 | 179.15 | 172 | 55,969 |
| June 23, 2025 | 179 | 178 | 178 | 179 | 172.5 | 52,927 |
| June 20, 2025 | 174 | 179 | 179 | 180 | 172.75 | 56,256 |
| June 19, 2025 | 176.75 | 172.5 | 172.5 | 183.5 | 172.5 | 221,933 |
| June 18, 2025 | 183.6 | 178 | 178 | 184.5 | 176.69 | 150,649 |
| June 17, 2025 | 177.52 | 184 | 184 | 185 | 175.5 | 98,080 |
| June 16, 2025 | 170 | 178 | 178 | 182 | 170 | 134,355 |
| June 13, 2025 | 170 | 172 | 172 | 175.5 | 170 | 80,094 |