182.00
+1(+0.55%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 180 | 182 | 182 | 185 | 180 | 365,040 |
October 16, 2025 | 190 | 181 | 181 | 190 | 181 | 75,983 |
October 15, 2025 | 189.5 | 181.5 | 181.5 | 189.5 | 180 | 113,956 |
October 14, 2025 | 181 | 184.5 | 184.5 | 186 | 180 | 44,438 |
October 13, 2025 | 180 | 182.5 | 182.5 | 191.5 | 177.5 | 48,834 |
October 10, 2025 | 192 | 181.5 | 181.5 | 192 | 180 | 108,058 |
October 09, 2025 | 182.5 | 183 | 183 | 187.5 | 182.5 | 16,821 |
October 08, 2025 | 181.29 | 185 | 185 | 192 | 181.22 | 54,699 |
October 07, 2025 | 192 | 181.5 | 181.5 | 192 | 181.5 | 40,982 |
October 06, 2025 | 197 | 185 | 185 | 197 | 185 | 994,807 |
October 03, 2025 | 190.16 | 190 | 190 | 195 | 188 | 305,927 |
October 02, 2025 | 195 | 187.5 | 187.5 | 195 | 185.5 | 253,251 |
October 01, 2025 | 187.5 | 185 | 185 | 187.5 | 181.6 | 64,024 |
September 30, 2025 | 187.5 | 182.5 | 182.5 | 187.5 | 181 | 46,853 |
September 29, 2025 | 194.5 | 181.5 | 181.5 | 194.5 | 181 | 50,716 |
September 26, 2025 | 189.5 | 185 | 185 | 189.5 | 185 | 113,864 |
September 25, 2025 | 190 | 186 | 186 | 190 | 184 | 152,417 |
September 24, 2025 | 192.5 | 187.5 | 187.5 | 193 | 185.5 | 102,027 |
September 23, 2025 | 191.99 | 186 | 186 | 192 | 185 | 3.84M |
September 22, 2025 | 188.47 | 185 | 185 | 189 | 182.5 | 42,107 |
September 19, 2025 | 193 | 185.5 | 185.5 | 193 | 183 | 625,847 |
September 18, 2025 | 193 | 187.5 | 187.5 | 193 | 183.5 | 98,338 |
September 17, 2025 | 191 | 186 | 186 | 191 | 180 | 280,979 |
September 16, 2025 | 181.5 | 185 | 185 | 192 | 180 | 718,150 |
September 15, 2025 | 185.5 | 181 | 181 | 190.5 | 179.5 | 313,990 |
September 12, 2025 | 183 | 179 | 179 | 189.99 | 176.75 | 201,635 |
September 11, 2025 | 192.99 | 182.5 | 182.5 | 192.99 | 176 | 182,462 |
September 10, 2025 | 206 | 192.5 | 192.5 | 206 | 192 | 52,010 |
September 09, 2025 | 192 | 195.5 | 195.5 | 204.6 | 192 | 38,842 |
September 08, 2025 | 219 | 202 | 202 | 219 | 196.5 | 61,998 |
September 05, 2025 | 217 | 219 | 219 | 219 | 201.96 | 95,253 |
September 04, 2025 | 211 | 208 | 208 | 216 | 208 | 31,926 |
September 03, 2025 | 219 | 213 | 213 | 222 | 213 | 49,321 |
September 02, 2025 | 220 | 217 | 217 | 224 | 217 | 78,045 |
September 01, 2025 | 229.29 | 223 | 223 | 230 | 219 | 41,136 |
August 29, 2025 | 234 | 224 | 224 | 234 | 220.3 | 22,407 |
August 28, 2025 | 229 | 220 | 220 | 229 | 220 | 258,196 |
August 27, 2025 | 230 | 229 | 229 | 234 | 224 | 47,217 |
August 26, 2025 | 225 | 228 | 228 | 230 | 223 | 105,623 |
August 22, 2025 | 230 | 226 | 226 | 230 | 221 | 161,267 |
August 21, 2025 | 230 | 230 | 230 | 240 | 230 | 54,206 |
August 20, 2025 | 230.54 | 238 | 238 | 239 | 230.54 | 63,334 |
August 19, 2025 | 230 | 232 | 232 | 237 | 230 | 102,758 |
August 18, 2025 | 238 | 233 | 233 | 238 | 229 | 97,745 |
August 15, 2025 | 231.71 | 229 | 229 | 232 | 227 | 26,103 |
August 14, 2025 | 228 | 228 | 228 | 232 | 227 | 232,281 |
August 13, 2025 | 230 | 229 | 229 | 233 | 227 | 182,329 |
August 12, 2025 | 230.42 | 230 | 230 | 235 | 228 | 353,109 |
August 11, 2025 | 229 | 230 | 230 | 230 | 223.41 | 46,525 |
August 08, 2025 | 217.12 | 225 | 225 | 225 | 216 | 32,217 |
August 07, 2025 | 218.48 | 225 | 225 | 225 | 218 | 34,051 |
August 06, 2025 | 220 | 225 | 225 | 228 | 219 | 47,716 |
August 05, 2025 | 217.04 | 228 | 228 | 229 | 216 | 70,330 |
August 04, 2025 | 234 | 220 | 220 | 234 | 214 | 66,975 |
August 01, 2025 | 238 | 223 | 223 | 238 | 223 | 69,206 |
July 31, 2025 | 232.5 | 229 | 229 | 233 | 225 | 35,480 |
July 30, 2025 | 232 | 231 | 231 | 232 | 221 | 39,387 |
July 29, 2025 | 231.2 | 227 | 227 | 238 | 226 | 88,861 |
July 28, 2025 | 245.91 | 231 | 231 | 250 | 230 | 47,705 |
July 25, 2025 | 218 | 240 | 240 | 244 | 216 | 112,400 |