170.80
-1(-0.58%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 173 | 170.8 | 170.8 | 175 | 170.2 | 311,327 |
September 25, 2025 | 169.6 | 171.8 | 171.8 | 173.4 | 169.6 | 400,757 |
September 24, 2025 | 176.4 | 173.8 | 173.8 | 176.4 | 170.8 | 342,090 |
September 23, 2025 | 166 | 173 | 173 | 175 | 166 | 758,443 |
September 22, 2025 | 175.4 | 170.2 | 170.2 | 175.6 | 169.73 | 664,879 |
September 19, 2025 | 183.4 | 174.4 | 174.4 | 183.4 | 172.2 | 2.59M |
September 18, 2025 | 174.2 | 178 | 178 | 180 | 172.6 | 858,931 |
September 17, 2025 | 170.6 | 174.8 | 174.8 | 175.8 | 170.6 | 359,159 |
September 16, 2025 | 178 | 174.2 | 174.2 | 178.4 | 173.6 | 963,699 |
September 15, 2025 | 171 | 175 | 175 | 176.2 | 171 | 580,555 |
September 12, 2025 | 176.4 | 172.4 | 172.4 | 176.4 | 170.2 | 875,489 |
September 11, 2025 | 170.8 | 173.6 | 173.6 | 174.8 | 169.8 | 1.82M |
September 10, 2025 | 175.4 | 171.8 | 171.8 | 176.6 | 171.8 | 1.06M |
September 09, 2025 | 177.4 | 174.6 | 174.6 | 179.22 | 173.8 | 338,889 |
September 08, 2025 | 179 | 177.8 | 177.8 | 179 | 175.68 | 1.07M |
September 05, 2025 | 173.8 | 176 | 176 | 176.8 | 173.8 | 973,971 |
September 04, 2025 | 174.2 | 174.6 | 174.6 | 178.2 | 172.8 | 545,505 |
September 03, 2025 | 171.6 | 175 | 175 | 176.2 | 169.8 | 558,136 |
September 02, 2025 | 180.2 | 171.8 | 171.8 | 180.2 | 171.2 | 1.32M |
September 01, 2025 | 178.2 | 177.8 | 177.8 | 181.2 | 176.8 | 597,896 |
August 29, 2025 | 180 | 178.6 | 178.6 | 182 | 178.6 | 1.84M |
August 28, 2025 | 181.2 | 180.8 | 180.8 | 183.4 | 180.2 | 818,453 |
August 27, 2025 | 181.4 | 182 | 182 | 184.27 | 180.4 | 1.82M |
August 26, 2025 | 185.6 | 182.2 | 182.2 | 187.6 | 181.2 | 879,997 |
August 22, 2025 | 183.8 | 188.2 | 188.2 | 190 | 183.08 | 689,326 |
August 21, 2025 | 185 | 184 | 184 | 187 | 183.8 | 1.01M |
August 20, 2025 | 189.2 | 185.8 | 185.8 | 191.8 | 185.8 | 727,505 |
August 19, 2025 | 194.2 | 191.4 | 191.4 | 194.2 | 189.78 | 784,865 |
August 18, 2025 | 186.2 | 190 | 190 | 195 | 186.2 | 1.2M |
August 15, 2025 | 190.4 | 189.2 | 189.2 | 194.6 | 187.99 | 771,008 |
August 14, 2025 | 193.6 | 192.2 | 192.2 | 198.6 | 192.2 | 1.43M |
August 13, 2025 | 204.5 | 196.4 | 196.4 | 206 | 196.4 | 1.13M |
August 12, 2025 | 207 | 202 | 202 | 209.5 | 198.8 | 1.25M |
August 11, 2025 | 205 | 204.5 | 204.5 | 208 | 198.19 | 1.28M |
August 08, 2025 | 203 | 206.5 | 206.5 | 207.5 | 203 | 438,416 |
August 07, 2025 | 206 | 205.5 | 205.5 | 207 | 202 | 525,461 |
August 06, 2025 | 209 | 203.5 | 203.5 | 209 | 202.95 | 400,017 |
August 05, 2025 | 200 | 203 | 203 | 208.5 | 200 | 699,222 |
August 04, 2025 | 203 | 202 | 202 | 206 | 201 | 560,529 |
August 01, 2025 | 212.5 | 204 | 204 | 212.5 | 202.5 | 709,126 |
July 31, 2025 | 204.5 | 207 | 207 | 210 | 203 | 1.33M |
July 30, 2025 | 203 | 202.5 | 202.5 | 208.5 | 199.8 | 1.54M |
July 29, 2025 | 205 | 204 | 204 | 209.5 | 200 | 1.94M |
July 28, 2025 | 212 | 205 | 205 | 215 | 205 | 2.34M |
July 25, 2025 | 200 | 209.5 | 209.5 | 226.68 | 197.4 | 10.32M |
July 24, 2025 | 256.5 | 264 | 264 | 270 | 256.5 | 658,929 |
July 23, 2025 | 264.5 | 260 | 260 | 269.73 | 260 | 858,315 |
July 22, 2025 | 271.5 | 267 | 267 | 272.5 | 263.5 | 488,240 |
July 21, 2025 | 270 | 269 | 269 | 270 | 263.38 | 419,441 |
July 18, 2025 | 260 | 263.5 | 263.5 | 265 | 259 | 461,685 |
July 17, 2025 | 255.66 | 258 | 258 | 261.5 | 250.5 | 715,004 |
July 16, 2025 | 255.5 | 254 | 254 | 255.5 | 251.5 | 673,218 |
July 15, 2025 | 256 | 253.5 | 253.5 | 260 | 250.5 | 581,749 |
July 14, 2025 | 251.5 | 256 | 256 | 257.63 | 251.5 | 287,341 |
July 11, 2025 | 266 | 257.5 | 257.5 | 266 | 256 | 302,759 |
July 10, 2025 | 259.5 | 263.5 | 263.5 | 263.5 | 259 | 538,033 |
July 09, 2025 | 261 | 260 | 260 | 264 | 258.5 | 532,649 |
July 08, 2025 | 257.5 | 261 | 261 | 263.5 | 254.5 | 560,028 |
July 07, 2025 | 260.5 | 259 | 259 | 265.5 | 259 | 718,323 |
July 04, 2025 | 262 | 265 | 265 | 268 | 262 | 481,541 |