155.00
+0.5(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 156.65 | 155 | 155 | 160 | 154 | 83,264 |
| August 15, 2025 | 160 | 154.5 | 154.5 | 165 | 154.5 | 184,850 |
| August 14, 2025 | 160.26 | 162.5 | 162.5 | 165 | 159.5 | 108,462 |
| August 13, 2025 | 160 | 162.5 | 162.5 | 165 | 160 | 111,190 |
| August 12, 2025 | 160 | 162.5 | 162.5 | 165 | 160 | 104,215 |
| August 11, 2025 | 160 | 162.5 | 162.5 | 163.5 | 160 | 84,122 |
| August 08, 2025 | 165 | 161 | 161 | 170 | 160 | 228,238 |
| August 07, 2025 | 166.9 | 167.5 | 167.5 | 170 | 165 | 150,724 |
| August 06, 2025 | 168 | 170.5 | 170.5 | 175 | 166 | 129,570 |
| August 05, 2025 | 171.5 | 170.5 | 170.5 | 173.5 | 166 | 165,135 |
| August 04, 2025 | 171.1 | 172.5 | 172.5 | 175 | 170 | 25,973 |
| August 01, 2025 | 175 | 169.5 | 169.5 | 178 | 169 | 99,654 |
| July 31, 2025 | 180 | 175 | 175 | 182 | 175 | 172,616 |
| July 30, 2025 | 183 | 179 | 179 | 185 | 175 | 36,367 |
| July 29, 2025 | 172 | 180 | 180 | 185 | 172 | 216,432 |
| July 28, 2025 | 173.5 | 173.5 | 173.5 | 175 | 172 | 28,495 |
| July 25, 2025 | 170 | 173.5 | 173.5 | 174 | 170 | 103,169 |
| July 24, 2025 | 167 | 170 | 170 | 173 | 167 | 84,873 |
| July 23, 2025 | 169.55 | 170 | 170 | 172.5 | 169.5 | 97,405 |
| July 22, 2025 | 167.25 | 167 | 167 | 172 | 165 | 128,826 |
| July 21, 2025 | 165 | 167.5 | 167.5 | 170 | 165 | 46,867 |
| July 18, 2025 | 168.25 | 167.5 | 167.5 | 170 | 161.5 | 211,076 |
| July 17, 2025 | 172 | 169 | 169 | 173 | 168 | 179,625 |
| July 16, 2025 | 165 | 170 | 170 | 170.22 | 165 | 143,471 |
| July 15, 2025 | 166 | 164 | 164 | 169.45 | 160 | 178,204 |
| July 14, 2025 | 170 | 166.5 | 166.5 | 173 | 165 | 131,163 |
| July 11, 2025 | 171 | 171.5 | 171.5 | 173 | 168.65 | 67,491 |
| July 10, 2025 | 170 | 168 | 168 | 173 | 166.5 | 88,764 |
| July 09, 2025 | 170 | 170 | 170 | 173.75 | 169.75 | 176,001 |
| July 08, 2025 | 165 | 167.5 | 167.5 | 170 | 165 | 59,266 |
| July 07, 2025 | 167 | 167.5 | 167.5 | 175 | 165 | 55,924 |
| July 04, 2025 | 169.93 | 168 | 168 | 175 | 168 | 127,519 |
| July 03, 2025 | 160 | 168.5 | 168.5 | 170 | 160 | 242,849 |
| July 02, 2025 | 162 | 158 | 158 | 163 | 156 | 185,480 |
| July 01, 2025 | 170.25 | 164 | 164 | 173 | 160 | 221,094 |
| June 30, 2025 | 177.88 | 172.5 | 172.5 | 180 | 170 | 392,007 |
| June 27, 2025 | 183 | 175 | 175 | 183 | 175 | 115,626 |
| June 26, 2025 | 179.07 | 178.5 | 178.5 | 183 | 175 | 86,231 |
| June 25, 2025 | 178.5 | 180 | 180 | 182 | 175 | 177,981 |
| June 24, 2025 | 190.25 | 178 | 178 | 195 | 176 | 203,585 |
| June 23, 2025 | 190 | 194 | 194 | 200 | 190 | 498,320 |
| June 20, 2025 | 195.75 | 190 | 190 | 198 | 187.5 | 275,683 |
| June 19, 2025 | 193.5 | 195 | 195 | 198 | 189 | 572,046 |
| June 18, 2025 | 185.5 | 190 | 190 | 195 | 180 | 573,126 |
| June 17, 2025 | 179.4 | 180 | 180 | 180 | 175 | 97,792 |
| June 16, 2025 | 176 | 180 | 180 | 185 | 175 | 359,778 |
| June 13, 2025 | 180 | 178 | 178 | 180 | 173 | 148,171 |
| June 12, 2025 | 182 | 178 | 178 | 184 | 176.5 | 423,006 |
| June 11, 2025 | 170.5 | 176 | 176 | 182 | 167 | 280,753 |
| June 10, 2025 | 170 | 170 | 170 | 176 | 165 | 415,023 |
| June 09, 2025 | 150 | 166 | 166 | 170 | 150 | 440,866 |
| June 06, 2025 | 146.75 | 150 | 150 | 154 | 146.75 | 129,848 |
| June 05, 2025 | 150 | 147 | 147 | 153 | 145 | 144,638 |
| June 04, 2025 | 152.5 | 152.5 | 152.5 | 154 | 150 | 113,392 |
| June 03, 2025 | 154.5 | 152.5 | 152.5 | 155 | 150 | 51,276 |
| June 02, 2025 | 155 | 152.5 | 152.5 | 155 | 150.55 | 145,274 |
| May 30, 2025 | 153.85 | 154 | 154 | 155 | 150 | 66,032 |
| May 29, 2025 | 152 | 154 | 154 | 155 | 150 | 200,608 |
| May 28, 2025 | 144.3 | 150 | 150 | 153.4 | 144.3 | 397,889 |
| May 27, 2025 | 140 | 144 | 144 | 146 | 138 | 357,132 |