185.20
+1.8(+0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 183.8 | 185.2 | 185.2 | 185.2 | 183.33 | 153,079 |
| September 25, 2025 | 184 | 183.4 | 183.4 | 185.6 | 181.48 | 161,135 |
| September 24, 2025 | 187.4 | 186 | 186 | 188.8 | 184.6 | 338,461 |
| September 23, 2025 | 187.6 | 187.4 | 187.4 | 189 | 185.4 | 180,123 |
| September 22, 2025 | 195 | 187 | 187 | 195 | 186.2 | 260,071 |
| September 19, 2025 | 190.64 | 188.6 | 188.6 | 192.2 | 187.4 | 613,606 |
| September 18, 2025 | 191 | 190.4 | 190.4 | 192 | 189 | 263,388 |
| September 17, 2025 | 190 | 191.2 | 191.2 | 191.8 | 189.4 | 168,566 |
| September 16, 2025 | 200 | 189.8 | 189.8 | 200 | 188.8 | 155,226 |
| September 15, 2025 | 192.2 | 191.8 | 191.8 | 194.4 | 191.4 | 170,206 |
| September 12, 2025 | 192.6 | 190.8 | 190.8 | 195.4 | 190 | 675,351 |
| September 11, 2025 | 187.2 | 191 | 191 | 191 | 185.83 | 649,458 |
| September 10, 2025 | 195 | 187.4 | 187.4 | 195 | 185.8 | 420,606 |
| September 09, 2025 | 200 | 189.4 | 189.4 | 200 | 187.6 | 262,217 |
| September 08, 2025 | 193.21 | 191.8 | 191.8 | 195.8 | 191.4 | 263,547 |
| September 05, 2025 | 193.69 | 192.6 | 192.6 | 194.8 | 190 | 193,676 |
| September 04, 2025 | 195.4 | 192 | 192 | 195.4 | 190 | 173,138 |
| September 03, 2025 | 200 | 192 | 192 | 200 | 190.8 | 284,085 |
| September 02, 2025 | 198.2 | 194.2 | 194.2 | 198.2 | 192.93 | 725,270 |
| September 01, 2025 | 200.5 | 200.5 | 200.5 | 201.5 | 198.2 | 343,544 |
| August 29, 2025 | 205 | 200 | 200 | 205 | 199 | 1.07M |
| August 28, 2025 | 201 | 199.8 | 199.8 | 202 | 198.72 | 382,544 |
| August 27, 2025 | 201.82 | 201 | 201 | 206.5 | 200 | 349,019 |
| August 26, 2025 | 208 | 201.5 | 201.5 | 208 | 197.3 | 476,471 |
| August 22, 2025 | 208 | 205 | 205 | 208 | 202 | 237,491 |
| August 21, 2025 | 202 | 205 | 205 | 205.5 | 200.5 | 250,982 |
| August 20, 2025 | 206 | 204.5 | 204.5 | 208 | 202 | 549,804 |
| August 19, 2025 | 213 | 208 | 208 | 213 | 206.31 | 315,394 |
| August 18, 2025 | 212 | 209 | 209 | 215.5 | 207 | 369,383 |
| August 15, 2025 | 211.5 | 212 | 212 | 213.5 | 207.5 | 423,462 |
| August 14, 2025 | 213 | 209.5 | 209.5 | 215 | 207.5 | 277,073 |
| August 13, 2025 | 220 | 213 | 213 | 220 | 213 | 128,468 |
| August 12, 2025 | 220 | 215.5 | 215.5 | 220 | 213 | 200,608 |
| August 11, 2025 | 217.5 | 214.5 | 214.5 | 218 | 213 | 473,952 |
| August 08, 2025 | 219 | 216.5 | 216.5 | 220 | 216.5 | 151,341 |
| August 07, 2025 | 217.5 | 218.5 | 218.5 | 220 | 216.5 | 495,038 |
| August 06, 2025 | 217 | 217.5 | 217.5 | 220 | 217 | 222,443 |
| August 05, 2025 | 223 | 217 | 217 | 223.29 | 217 | 415,842 |
| August 04, 2025 | 220 | 216.5 | 216.5 | 224 | 216.5 | 207,611 |
| August 01, 2025 | 223.85 | 217.5 | 217.5 | 225 | 214.5 | 189,279 |
| July 31, 2025 | 221 | 223 | 223 | 228 | 221 | 462,941 |
| July 30, 2025 | 215 | 221 | 221 | 223.94 | 215 | 918,032 |
| July 29, 2025 | 216.5 | 219.5 | 219.5 | 221 | 216 | 3.38M |
| July 28, 2025 | 221.5 | 216.5 | 216.5 | 222.5 | 215.5 | 144,912 |
| July 25, 2025 | 218.75 | 220.5 | 220.5 | 223.51 | 216 | 559,470 |
| July 24, 2025 | 219 | 218.5 | 218.5 | 219 | 213.5 | 658,027 |
| July 23, 2025 | 219.26 | 217.5 | 217.5 | 222 | 217 | 300,826 |
| July 22, 2025 | 215.77 | 219 | 219 | 227.5 | 214.5 | 679,629 |
| July 21, 2025 | 217.44 | 217 | 217 | 218 | 214.5 | 138,979 |
| July 18, 2025 | 220 | 217 | 217 | 220 | 212.5 | 332,614 |
| July 17, 2025 | 210.5 | 214 | 214 | 216 | 210 | 477,811 |
| July 16, 2025 | 215 | 215 | 215 | 217 | 213 | 289,746 |
| July 15, 2025 | 218 | 215.5 | 215.5 | 220.5 | 215.5 | 245,387 |
| July 14, 2025 | 225 | 219 | 219 | 225 | 218 | 173,070 |
| July 11, 2025 | 218 | 220 | 220 | 222.5 | 217.5 | 182,122 |
| July 10, 2025 | 221 | 221 | 221 | 226 | 220 | 371,246 |
| July 09, 2025 | 230 | 223.5 | 223.5 | 230 | 222 | 645,546 |
| July 08, 2025 | 224 | 227 | 227 | 227 | 223.5 | 323,797 |
| July 07, 2025 | 224 | 226.5 | 226.5 | 227 | 224 | 168,126 |
| July 04, 2025 | 224 | 224 | 224 | 227.59 | 224 | 190,011 |