187.00
+1(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 190 | 185 | 185 | 190 | 185 | 41,426 |
| August 14, 2025 | 187.5 | 187 | 187 | 187.5 | 185 | 191,570 |
| August 13, 2025 | 185.2 | 185 | 185 | 188 | 184.5 | 62,518 |
| August 12, 2025 | 187.5 | 187.5 | 187.5 | 190 | 184.7 | 31,817 |
| August 11, 2025 | 184 | 184 | 184 | 187 | 183.5 | 9,199 |
| August 08, 2025 | 183.9 | 183.5 | 183.5 | 187.5 | 183.5 | 22,670 |
| August 07, 2025 | 184.5 | 184.5 | 184.5 | 185 | 184 | 149,561 |
| August 06, 2025 | 184.26 | 184.5 | 184.5 | 185.5 | 184 | 19,737 |
| August 05, 2025 | 182.3 | 185 | 185 | 185 | 181 | 11,334 |
| August 04, 2025 | 184.09 | 183 | 183 | 185 | 183 | 17,435 |
| August 01, 2025 | 186.16 | 185 | 185 | 186.5 | 181.5 | 2,550 |
| July 31, 2025 | 181.5 | 185 | 185 | 185 | 181.5 | 59,418 |
| July 30, 2025 | 183 | 181 | 181 | 183 | 180 | 12,534 |
| July 29, 2025 | 186.5 | 180.5 | 180.5 | 187.5 | 180.5 | 642,844 |
| July 28, 2025 | 187.5 | 184 | 184 | 187.5 | 184 | 69,728 |
| July 25, 2025 | 184.23 | 185 | 185 | 186.5 | 181 | 75,267 |
| July 24, 2025 | 182.5 | 184.5 | 184.5 | 187.5 | 182.5 | 13,389 |
| July 23, 2025 | 184 | 182.5 | 182.5 | 185 | 182 | 35,099 |
| July 22, 2025 | 179.5 | 178.5 | 178.5 | 180 | 177.5 | 5,352 |
| July 21, 2025 | 183.5 | 180 | 180 | 183.5 | 180 | 27,024 |
| July 18, 2025 | 179.5 | 180 | 180 | 182 | 179.5 | 23,946 |
| July 17, 2025 | 178.5 | 178.5 | 178.5 | 180 | 178.5 | 22,930 |
| July 16, 2025 | 176.06 | 176 | 176 | 176.48 | 176 | 10,652 |
| July 15, 2025 | 176.62 | 176 | 176 | 178 | 176 | 7,121 |
| July 14, 2025 | 176 | 175 | 175 | 180 | 174.72 | 118,877 |
| July 11, 2025 | 180.5 | 176 | 176 | 180.5 | 176 | 166,625 |
| July 10, 2025 | 176.5 | 178.5 | 178.5 | 179.75 | 176.5 | 66,125 |
| July 09, 2025 | 185 | 176 | 176 | 185.5 | 176 | 239,393 |
| July 08, 2025 | 178 | 185 | 185 | 186.6 | 178 | 142,501 |
| July 07, 2025 | 179.5 | 179.5 | 179.5 | 179.5 | 176 | 7,206 |
| July 04, 2025 | 177.5 | 177 | 177 | 177.5 | 175 | 97,967 |
| July 03, 2025 | 176.5 | 178 | 178 | 178 | 175 | 86,538 |
| July 02, 2025 | 175 | 177 | 177 | 177 | 171 | 23,022 |
| July 01, 2025 | 173 | 174 | 174 | 175 | 171.5 | 128,216 |
| June 30, 2025 | 165.5 | 173 | 173 | 175 | 165.5 | 79,143 |
| June 27, 2025 | 170 | 169.5 | 169.5 | 170 | 166 | 37,304 |
| June 26, 2025 | 169.41 | 170 | 170 | 170 | 167 | 2,687 |
| June 25, 2025 | 165 | 170 | 170 | 170 | 165 | 5,234 |
| June 24, 2025 | 170 | 170 | 170 | 170 | 167 | 79,375 |
| June 23, 2025 | 170 | 170 | 170 | 170 | 168 | 202,900 |
| June 20, 2025 | 170 | 170 | 170 | 170 | 166.77 | 34,116 |
| June 19, 2025 | 170 | 170 | 170 | 170 | 167 | 102,539 |
| June 18, 2025 | 170 | 170 | 170 | 170 | 168.97 | 6,836 |
| June 17, 2025 | 168 | 168 | 168 | 168 | 162 | 1,760 |
| June 16, 2025 | 168 | 168 | 168 | 168 | 162.5 | 7,254 |
| June 13, 2025 | 162.06 | 165.5 | 165.5 | 166 | 161 | 113,669 |
| June 12, 2025 | 162 | 161 | 161 | 164.5 | 161 | 67,083 |
| June 11, 2025 | 162.35 | 162.5 | 162.5 | 163.5 | 161 | 33,689 |
| June 10, 2025 | 163.5 | 164 | 164 | 164 | 161 | 12,099 |
| June 09, 2025 | 166.5 | 164 | 164 | 167 | 162.5 | 5,321 |
| June 06, 2025 | 168.38 | 164.5 | 164.5 | 171 | 162 | 37,838 |
| June 05, 2025 | 152.5 | 168 | 168 | 168 | 151.28 | 88,135 |
| June 04, 2025 | 152.1 | 150 | 150 | 153 | 150 | 3,169 |
| June 03, 2025 | 150 | 151.5 | 151.5 | 153.5 | 150 | 15,980 |
| June 02, 2025 | 149.5 | 153.5 | 153.5 | 153.5 | 148.5 | 25,196 |
| May 30, 2025 | 145 | 148.5 | 148.5 | 148.5 | 143 | 142,754 |
| May 29, 2025 | 142 | 145 | 145 | 145 | 142 | 66,726 |
| May 28, 2025 | 141 | 141 | 141 | 141 | 141 | 3,078 |
| May 27, 2025 | 140.98 | 142 | 142 | 142 | 140.83 | 11,395 |
| May 23, 2025 | 149.5 | 143 | 143 | 149.5 | 143 | 48,711 |