192.50
+3(+1.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 194.9 | 189.5 | 189.5 | 194.9 | 187.8 | 480,941 |
| September 04, 2025 | 186.1 | 187.8 | 187.8 | 188.1 | 185.6 | 1.03M |
| September 03, 2025 | 186 | 186.7 | 186.7 | 189.2 | 184.3 | 738,098 |
| September 02, 2025 | 182.8 | 185.5 | 185.5 | 191.9 | 182.8 | 721,760 |
| September 01, 2025 | 188.3 | 191.9 | 191.9 | 191.9 | 188.3 | 482,399 |
| August 29, 2025 | 195 | 189.7 | 189.7 | 195 | 188.7 | 438,030 |
| August 28, 2025 | 184 | 192 | 192 | 192.52 | 184 | 275,675 |
| August 27, 2025 | 193.8 | 191.1 | 191.1 | 194.4 | 189.3 | 684,795 |
| August 26, 2025 | 193.2 | 192.8 | 192.8 | 194 | 187.5 | 782,209 |
| August 22, 2025 | 192.4 | 193.5 | 193.5 | 193.8 | 188.7 | 332,494 |
| August 21, 2025 | 181.1 | 190.3 | 190.3 | 190.3 | 179.6 | 285,261 |
| August 20, 2025 | 189.18 | 189.3 | 189.3 | 191 | 187.8 | 211,142 |
| August 19, 2025 | 192.7 | 190.9 | 190.9 | 194.9 | 189.3 | 385,238 |
| August 18, 2025 | 193.9 | 192.7 | 192.7 | 194.6 | 192 | 241,681 |
| August 15, 2025 | 199.7 | 194.5 | 194.5 | 199.7 | 193.4 | 376,785 |
| August 14, 2025 | 202 | 194.2 | 194.2 | 202 | 193 | 398,655 |
| August 13, 2025 | 193.5 | 193 | 193 | 195.4 | 186.5 | 378,127 |
| August 12, 2025 | 193.45 | 192.7 | 192.7 | 194.4 | 192.7 | 296,345 |
| August 11, 2025 | 192.68 | 192.6 | 192.6 | 193.3 | 191.5 | 426,780 |
| August 08, 2025 | 191 | 192.3 | 192.3 | 193.9 | 189.8 | 401,337 |
| August 07, 2025 | 191.9 | 191.7 | 191.7 | 194 | 190.4 | 563,397 |
| August 06, 2025 | 192.9 | 190.9 | 190.9 | 192.9 | 189.5 | 538,500 |
| August 05, 2025 | 189.4 | 189.1 | 189.1 | 190.6 | 187.2 | 389,813 |
| August 04, 2025 | 179.8 | 189.3 | 189.3 | 192 | 179.8 | 626,728 |
| August 01, 2025 | 195.4 | 187.8 | 187.8 | 197.1 | 184.9 | 748,331 |
| July 31, 2025 | 188 | 188.25 | 188.25 | 190.3 | 187.1 | 264,041 |
| July 30, 2025 | 188.9 | 188.4 | 188.4 | 188.9 | 186.2 | 599,014 |
| July 29, 2025 | 193.9 | 187.6 | 187.6 | 193.9 | 187.6 | 239,195 |
| July 28, 2025 | 200 | 190.7 | 190.7 | 200.2 | 190.3 | 459,832 |
| July 25, 2025 | 195.9 | 193.3 | 193.3 | 196.3 | 192.2 | 442,591 |
| July 24, 2025 | 185.9 | 195.2 | 195.2 | 196.3 | 185.9 | 567,429 |
| July 23, 2025 | 196.4 | 195 | 195 | 197.09 | 192.6 | 663,059 |
| July 22, 2025 | 196 | 194.3 | 194.3 | 196 | 192.5 | 744,883 |
| July 21, 2025 | 194.4 | 194.8 | 194.8 | 195.1 | 193.1 | 670,341 |
| July 18, 2025 | 191 | 193.7 | 193.7 | 193.8 | 190.31 | 966,069 |
| July 17, 2025 | 198.9 | 190.3 | 190.3 | 198.9 | 187.59 | 1.67M |
| July 16, 2025 | 190 | 192 | 192 | 196 | 189.4 | 1.84M |
| July 15, 2025 | 190.9 | 190.3 | 190.3 | 193.8 | 189.5 | 900,988 |
| July 14, 2025 | 190.4 | 189.4 | 189.4 | 190.4 | 185.4 | 1.1M |
| July 11, 2025 | 190.9 | 186.8 | 186.8 | 191 | 185.3 | 689,874 |
| July 10, 2025 | 186.3 | 187.8 | 187.8 | 188.9 | 185 | 409,875 |
| July 09, 2025 | 185.1 | 184.6 | 184.6 | 187.6 | 184 | 828,314 |
| July 08, 2025 | 190 | 186.7 | 186.7 | 190.6 | 186.3 | 1.11M |
| July 07, 2025 | 188.86 | 189.8 | 189.8 | 189.9 | 186.8 | 860,218 |
| July 04, 2025 | 185.2 | 187.2 | 187.2 | 188 | 185.2 | 1.19M |
| July 03, 2025 | 186.8 | 188.1 | 188.1 | 188.5 | 182.7 | 686,129 |
| July 02, 2025 | 187.3 | 186.2 | 186.2 | 187.3 | 184.1 | 1.23M |
| July 01, 2025 | 187.5 | 185.8 | 185.8 | 187.5 | 184 | 242,407 |
| June 30, 2025 | 182.7 | 185.2 | 185.2 | 185.2 | 181.7 | 1.02M |
| June 27, 2025 | 184.9 | 182.6 | 182.6 | 184.9 | 180.2 | 867,536 |
| June 26, 2025 | 179.8 | 181.4 | 181.4 | 181.4 | 179.1 | 1.14M |
| June 25, 2025 | 171.5 | 178.8 | 178.8 | 181.9 | 171.5 | 302,548 |
| June 24, 2025 | 180.2 | 179.9 | 179.9 | 181.5 | 173.34 | 620,728 |
| June 23, 2025 | 182.5 | 178.4 | 178.4 | 182.5 | 176.8 | 436,526 |
| June 20, 2025 | 181.7 | 180.5 | 180.2 | 182.6 | 178.1 | 4.23M |
| June 19, 2025 | 171.8 | 178.2 | 178.2 | 179.5 | 171.8 | 523,574 |
| June 18, 2025 | 182.8 | 180.3 | 180.3 | 183.09 | 176.5 | 1.33M |
| June 17, 2025 | 177 | 181.1 | 181.1 | 181.5 | 174.6 | 1.07M |
| June 16, 2025 | 176.1 | 176 | 176 | 180.9 | 173.55 | 447,703 |
| June 13, 2025 | 170.9 | 172.7 | 172.7 | 179 | 170.9 | 929,477 |