142.50
+1(+0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 140.76 | 142.5 | 142.5 | 143 | 140.76 | 73,112 |
| August 15, 2025 | 140.8 | 141.5 | 141.5 | 142.5 | 140.32 | 10.25M |
| August 14, 2025 | 143 | 141.5 | 141.5 | 143 | 140 | 78,199 |
| August 13, 2025 | 140.6 | 142 | 142 | 143 | 140.6 | 301,092 |
| August 12, 2025 | 140.85 | 141 | 141 | 141 | 139 | 98,947 |
| August 11, 2025 | 140.73 | 141 | 141 | 141.5 | 139.44 | 95,457 |
| August 08, 2025 | 140 | 140 | 140 | 141.5 | 139.59 | 114,056 |
| August 07, 2025 | 138.5 | 141 | 141 | 141 | 138.5 | 152,007 |
| August 06, 2025 | 137.98 | 139.5 | 139.5 | 139.5 | 137.98 | 141,375 |
| August 05, 2025 | 139.19 | 138.75 | 138.75 | 139.19 | 138 | 69,972 |
| August 04, 2025 | 137.98 | 139 | 139 | 140.5 | 137 | 97,758 |
| August 01, 2025 | 139.19 | 139 | 139 | 139.19 | 137.98 | 303,103 |
| July 31, 2025 | 138 | 139.5 | 139.5 | 140 | 138 | 173,739 |
| July 30, 2025 | 139.69 | 138 | 138 | 139.69 | 138 | 17,457 |
| July 29, 2025 | 137.5 | 139 | 139 | 139.5 | 137.5 | 721,922 |
| July 28, 2025 | 137.9 | 138.5 | 138.5 | 139 | 137.79 | 50,101 |
| July 25, 2025 | 137.5 | 138.25 | 138.25 | 139 | 137.5 | 14,205 |
| July 24, 2025 | 137.94 | 138.25 | 138.25 | 138.61 | 137.94 | 45,221 |
| July 23, 2025 | 140 | 138.5 | 138.5 | 140 | 138 | 85,640 |
| July 22, 2025 | 138.75 | 139 | 139 | 140 | 138.5 | 296,574 |
| July 21, 2025 | 138.59 | 140.25 | 140.25 | 140.25 | 138.59 | 102,434 |
| July 18, 2025 | 139.03 | 140.5 | 140.5 | 140.5 | 139.03 | 256,508 |
| July 17, 2025 | 138.5 | 139.5 | 139.5 | 140.28 | 138.5 | 92,165 |
| July 16, 2025 | 140.5 | 139.5 | 139.5 | 140.5 | 139.22 | 30,174 |
| July 15, 2025 | 137.5 | 139 | 139 | 140 | 137.5 | 84,150 |
| July 14, 2025 | 138 | 138 | 138 | 140.5 | 137 | 196,764 |
| July 11, 2025 | 138.5 | 138 | 138 | 139.48 | 138 | 96,880 |
| July 10, 2025 | 139.21 | 138.25 | 138.25 | 140 | 138 | 43,327 |
| July 09, 2025 | 137.62 | 138.75 | 138.75 | 139.5 | 137.62 | 125,234 |
| July 08, 2025 | 136.88 | 138 | 138 | 139.5 | 135.84 | 122,935 |
| July 07, 2025 | 137 | 139 | 139 | 139.5 | 137 | 43,771 |
| July 04, 2025 | 139.11 | 139 | 139 | 139.5 | 137.53 | 92,144 |
| July 03, 2025 | 139 | 138.25 | 138.25 | 139 | 136.6 | 15,745 |
| July 02, 2025 | 137.25 | 138 | 138 | 138 | 135.97 | 60,358 |
| July 01, 2025 | 137.25 | 137 | 137 | 137.65 | 135.83 | 89,441 |
| June 30, 2025 | 137 | 136.5 | 136.5 | 137.5 | 135.25 | 71,713 |
| June 27, 2025 | 134 | 135.25 | 135.25 | 137 | 134 | 214,336 |
| June 26, 2025 | 134.37 | 135.75 | 135.75 | 136 | 134.37 | 92,403 |
| June 25, 2025 | 137 | 134.75 | 134.75 | 137.5 | 133 | 75,142 |
| June 24, 2025 | 134 | 134.5 | 134.5 | 135.91 | 133.5 | 183,990 |
| June 23, 2025 | 133.53 | 134.5 | 134.5 | 135.06 | 133.53 | 211,207 |
| June 20, 2025 | 133.45 | 137 | 133 | 137 | 133.45 | 439,599 |
| June 19, 2025 | 134 | 133.5 | 133.5 | 135.5 | 132.85 | 55,739 |
| June 18, 2025 | 132.5 | 134 | 134 | 134.5 | 132.36 | 246,444 |
| June 17, 2025 | 132.2 | 134.5 | 134.5 | 134.5 | 132 | 195,661 |
| June 16, 2025 | 132.38 | 134.5 | 134.5 | 135 | 131.5 | 123,869 |
| June 13, 2025 | 134 | 134.5 | 134.5 | 135.5 | 133.76 | 123,869 |
| June 12, 2025 | 135 | 135.5 | 135.5 | 136 | 132 | 123,869 |
| June 11, 2025 | 133.56 | 135 | 135 | 135.5 | 132 | 123,869 |
| June 10, 2025 | 129.5 | 134 | 134 | 134 | 129.5 | 123,869 |
| June 09, 2025 | 131.25 | 131 | 131 | 131.5 | 130 | 123,869 |
| June 06, 2025 | 127.9 | 133.5 | 133.5 | 133.5 | 127.9 | 133,441 |
| June 05, 2025 | 126.5 | 129 | 129 | 129 | 126.5 | 154,982 |
| June 04, 2025 | 128.36 | 128.5 | 128.5 | 129 | 127.88 | 77,803 |
| June 03, 2025 | 127.63 | 128.5 | 128.5 | 129 | 126.54 | 114,142 |
| June 02, 2025 | 128.9 | 128 | 128 | 129.5 | 127.2 | 65,799 |
| May 30, 2025 | 128.63 | 129 | 129 | 129 | 127 | 111,954 |
| May 29, 2025 | 127.6 | 128.5 | 128.5 | 130.64 | 127.09 | 410,267 |
| May 28, 2025 | 127.6 | 128 | 128 | 133 | 127 | 274,111 |
| May 27, 2025 | 128.6 | 129 | 129 | 130.6 | 127 | 150,203 |