132.50
+0.5(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 133 | 132 | 132 | 135 | 132 | 44,818 |
| September 04, 2025 | 133 | 133 | 133 | 133.94 | 132.22 | 8,693 |
| September 03, 2025 | 133 | 133 | 133 | 133 | 132.23 | 25,254 |
| September 02, 2025 | 133 | 133 | 133 | 134.96 | 131 | 112,313 |
| September 01, 2025 | 132.23 | 133 | 133 | 134.96 | 132.23 | 67,050 |
| August 29, 2025 | 134.96 | 133 | 133 | 134.96 | 133 | 80,791 |
| August 28, 2025 | 134 | 131 | 131 | 134.96 | 131 | 35,282 |
| August 27, 2025 | 133 | 132.5 | 132.5 | 133 | 132.5 | 533,829 |
| August 26, 2025 | 132.87 | 131.5 | 131.5 | 133 | 130.18 | 261,214 |
| August 22, 2025 | 130.36 | 131.5 | 131.5 | 132.64 | 130.15 | 25,254 |
| August 21, 2025 | 132.21 | 132 | 132 | 132.26 | 130.5 | 249,200 |
| August 20, 2025 | 132.22 | 132.21 | 132.21 | 132.22 | 132.21 | 6,451 |
| August 19, 2025 | 131.35 | 131.5 | 131.5 | 132.37 | 130.48 | 38,163 |
| August 18, 2025 | 132.97 | 131.5 | 131.5 | 132.97 | 131.35 | 254,808 |
| August 15, 2025 | 129.78 | 131.5 | 131.5 | 132 | 129.78 | 19,712 |
| August 14, 2025 | 131.96 | 130.5 | 130.5 | 131.96 | 129.33 | 204,206 |
| August 13, 2025 | 130 | 130 | 130 | 130.3 | 128.5 | 113,276 |
| August 12, 2025 | 128 | 127.5 | 127.5 | 128 | 127.05 | 12,000 |
| August 11, 2025 | 125.16 | 126.5 | 126.5 | 130 | 125.16 | 155,800 |
| August 08, 2025 | 125.02 | 126.5 | 126.5 | 127.49 | 125.02 | 69,591 |
| August 07, 2025 | 127.36 | 126 | 126 | 127.36 | 125 | 137,653 |
| August 06, 2025 | 127.96 | 126 | 126 | 127.96 | 124.55 | 12,000 |
| August 05, 2025 | 126.96 | 126 | 126 | 127.96 | 123.55 | 35,985 |
| August 04, 2025 | 123.68 | 125 | 125 | 126.96 | 123.2 | 204,274 |
| August 01, 2025 | 121.66 | 122 | 122 | 122 | 121.66 | 12,000 |
| July 31, 2025 | 120 | 122 | 122 | 124 | 120 | 36,485 |
| July 30, 2025 | 121.88 | 120.5 | 120.5 | 122 | 120.5 | 10,068 |
| July 29, 2025 | 122 | 120.5 | 120.5 | 122 | 120.5 | 115,807 |
| July 28, 2025 | 120.98 | 120.5 | 120.5 | 121.4 | 120.5 | 62,428 |
| July 25, 2025 | 118 | 120 | 120 | 121 | 118 | 100,119 |
| July 24, 2025 | 120 | 120 | 120 | 120.98 | 118.48 | 28,045 |
| July 23, 2025 | 119.64 | 118.5 | 118.5 | 119.64 | 118.5 | 53,135 |
| July 22, 2025 | 119 | 117.5 | 117.5 | 119 | 116.48 | 9,717 |
| July 21, 2025 | 119 | 117.5 | 117.5 | 119 | 116.45 | 19,663 |
| July 18, 2025 | 118 | 117.5 | 117.5 | 118 | 117.2 | 30,000 |
| July 17, 2025 | 116 | 116.2 | 116.2 | 118.5 | 116 | 22,300 |
| July 16, 2025 | 116 | 115 | 115 | 116 | 115 | 41,177 |
| July 15, 2025 | 115.5 | 115 | 115 | 115.76 | 115 | 63,600 |
| July 14, 2025 | 115 | 115 | 115 | 115 | 115 | 44,500 |
| July 11, 2025 | 114.5 | 115 | 115 | 115.76 | 114.5 | 11,166 |
| July 10, 2025 | 115 | 115 | 115 | 115 | 115 | 0 |
| July 09, 2025 | 115 | 115 | 115 | 115 | 115 | 0 |
| July 08, 2025 | 114.04 | 115 | 115 | 115.76 | 114.04 | 13,372 |
| July 07, 2025 | 115.58 | 114.5 | 114.5 | 115.58 | 114.5 | 8,772 |
| July 04, 2025 | 113.03 | 114.5 | 114.5 | 115.75 | 113.03 | 80,000 |
| July 03, 2025 | 113.03 | 114.5 | 114.5 | 114.5 | 113.03 | 8,870 |
| July 02, 2025 | 113.03 | 114.5 | 114.5 | 115.63 | 113.03 | 11,631 |
| July 01, 2025 | 115.64 | 114.5 | 114.5 | 115.64 | 114.5 | 652,273 |
| June 30, 2025 | 114.5 | 114.5 | 114.5 | 114.5 | 114.5 | 0 |
| June 27, 2025 | 114 | 114.5 | 114.5 | 114.5 | 114 | 652,273 |
| June 26, 2025 | 114.5 | 114.5 | 114.5 | 114.5 | 114.5 | 0 |
| June 25, 2025 | 113.03 | 114.5 | 114.5 | 114.5 | 113.03 | 23,097 |
| June 24, 2025 | 115.76 | 114.5 | 114.5 | 115.76 | 113.47 | 11,031 |
| June 23, 2025 | 114.5 | 114.5 | 114.5 | 114.5 | 114.5 | 0 |
| June 20, 2025 | 114.5 | 114.5 | 114.5 | 115.76 | 113.03 | 54,791 |
| June 19, 2025 | 115.25 | 114.5 | 114.5 | 115.76 | 113.03 | 30,748 |
| June 18, 2025 | 113.03 | 114.5 | 114.5 | 114.5 | 113.03 | 900 |
| June 17, 2025 | 114.5 | 114.5 | 114.5 | 114.5 | 114.5 | 0 |
| June 16, 2025 | 115.5 | 114.5 | 114.5 | 115.5 | 113.5 | 61,050 |
| June 13, 2025 | 115.76 | 114.5 | 114.5 | 115.76 | 113.03 | 5,313 |