147.00
+0.5(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 146.5 | 146.5 | 146.5 | 147.5 | 146.5 | 280,034 |
| September 04, 2025 | 147.25 | 146.5 | 146.5 | 147.5 | 146.5 | 112,696 |
| September 03, 2025 | 146 | 146 | 146 | 147 | 145.5 | 253,018 |
| September 02, 2025 | 147.88 | 145.5 | 145.5 | 147.88 | 145.5 | 364,775 |
| September 01, 2025 | 147.88 | 148 | 148 | 149.8 | 147.5 | 671,515 |
| August 29, 2025 | 148.63 | 148 | 148 | 148.88 | 146.57 | 420,808 |
| August 28, 2025 | 148.8 | 148 | 148 | 150 | 148 | 151,049 |
| August 27, 2025 | 150 | 149 | 149 | 150 | 149 | 618,712 |
| August 26, 2025 | 149.95 | 149 | 149 | 150 | 148.5 | 527,982 |
| August 22, 2025 | 149.3 | 150 | 150 | 150.15 | 148.13 | 169,499 |
| August 21, 2025 | 149.75 | 149 | 149 | 149.79 | 149 | 198,180 |
| August 20, 2025 | 148.25 | 149 | 149 | 149.5 | 148 | 1.56M |
| August 19, 2025 | 147.94 | 148.5 | 148.5 | 149.5 | 147 | 128,482 |
| August 18, 2025 | 148 | 147.5 | 147.5 | 148.3 | 147 | 1.42M |
| August 15, 2025 | 148.2 | 147.5 | 147.5 | 148.2 | 145.87 | 391,457 |
| August 14, 2025 | 147 | 146.5 | 146.5 | 147.99 | 145.5 | 207,238 |
| August 13, 2025 | 146.2 | 146 | 146 | 147.5 | 145.5 | 292,741 |
| August 12, 2025 | 145 | 145 | 145 | 146 | 144 | 145,021 |
| August 11, 2025 | 144.85 | 145 | 145 | 145.5 | 143 | 168,982 |
| August 08, 2025 | 144.12 | 143 | 143 | 144.88 | 143 | 299,511 |
| August 07, 2025 | 143.28 | 144 | 144 | 145 | 143 | 149,280 |
| August 06, 2025 | 143.1 | 143.5 | 143.5 | 145 | 143 | 194,334 |
| August 05, 2025 | 145 | 143 | 143 | 145 | 143 | 86,712 |
| August 04, 2025 | 142.7 | 143 | 143 | 144.5 | 142.7 | 285,895 |
| August 01, 2025 | 143.98 | 144 | 144 | 144.5 | 141.5 | 195,996 |
| July 31, 2025 | 143.5 | 144.5 | 144.5 | 145.22 | 143.5 | 229,270 |
| July 30, 2025 | 146 | 143.5 | 143.5 | 146 | 143 | 119,193 |
| July 29, 2025 | 145.5 | 143.5 | 143.5 | 147 | 143.5 | 272,743 |
| July 28, 2025 | 146.83 | 144 | 144 | 148 | 144 | 807,943 |
| July 25, 2025 | 147 | 146.5 | 146.5 | 149.5 | 146 | 204,081 |
| July 24, 2025 | 147.15 | 147 | 147 | 148.5 | 146.5 | 220,691 |
| July 23, 2025 | 148.25 | 147 | 147 | 149.5 | 147 | 74,720 |
| July 22, 2025 | 148.25 | 146.5 | 146.5 | 150 | 146.5 | 119,331 |
| July 21, 2025 | 149 | 148 | 148 | 149 | 146.5 | 69,351 |
| July 18, 2025 | 147.5 | 147 | 147 | 148 | 146.5 | 121,748 |
| July 17, 2025 | 146.36 | 146.5 | 146.5 | 147 | 146.36 | 230,266 |
| July 16, 2025 | 146.5 | 146.5 | 146.5 | 147 | 146 | 69,921 |
| July 15, 2025 | 147.64 | 146.49 | 146.49 | 147.64 | 145.5 | 147,444 |
| July 14, 2025 | 144.99 | 146.5 | 146.5 | 147 | 144.99 | 198,958 |
| July 11, 2025 | 146.02 | 146 | 146 | 147.5 | 145.44 | 297,579 |
| July 10, 2025 | 148 | 146.5 | 146.5 | 148 | 146 | 302,227 |
| July 09, 2025 | 146.13 | 145.5 | 145.5 | 148 | 145.5 | 118,112 |
| July 08, 2025 | 147 | 146 | 146 | 148 | 145.5 | 202,300 |
| July 07, 2025 | 146.22 | 145.5 | 145.5 | 147 | 145.5 | 121,341 |
| July 04, 2025 | 147.5 | 145.5 | 145.5 | 147.5 | 145.5 | 117,199 |
| July 03, 2025 | 145.27 | 146.5 | 146.5 | 147 | 144.5 | 201,155 |
| July 02, 2025 | 147 | 145 | 145 | 147.5 | 144.82 | 528,556 |
| July 01, 2025 | 147 | 146.5 | 146.5 | 147.5 | 146 | 338,045 |
| June 30, 2025 | 146.05 | 146.5 | 146.5 | 147 | 146 | 290,390 |
| June 27, 2025 | 145.55 | 146 | 146 | 146.5 | 144.75 | 481,596 |
| June 26, 2025 | 145.5 | 145.5 | 145.5 | 146 | 144.38 | 288,120 |
| June 25, 2025 | 147.5 | 145.5 | 145.5 | 147.5 | 145.5 | 418,036 |
| June 24, 2025 | 146.5 | 146 | 146 | 147.5 | 145.32 | 372,369 |
| June 23, 2025 | 146.4 | 145.5 | 145.5 | 146.5 | 144.75 | 268,683 |
| June 20, 2025 | 145.5 | 145 | 147 | 146.5 | 145 | 670,935 |
| June 19, 2025 | 145.1 | 144.5 | 144.5 | 145.75 | 144 | 298,914 |
| June 18, 2025 | 145.5 | 144.5 | 144.5 | 145.93 | 144.5 | 482,854 |
| June 17, 2025 | 142.68 | 145 | 145 | 145.16 | 142.68 | 242,554 |
| June 16, 2025 | 146 | 145.5 | 145.5 | 146.5 | 144.5 | 566,212 |
| June 13, 2025 | 143.75 | 145 | 145 | 146 | 143.75 | 169,586 |