142.00
+1(+0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 140.69 | 142 | 142 | 143.4 | 140.2 | 1.03M |
| August 15, 2025 | 140 | 141 | 141 | 144.2 | 139.6 | 583,839 |
| August 14, 2025 | 140 | 142.4 | 142.4 | 144 | 140 | 757,131 |
| August 13, 2025 | 142 | 142 | 142 | 143.6 | 141 | 616,810 |
| August 12, 2025 | 143 | 142 | 142 | 144.8 | 141.6 | 742,828 |
| August 11, 2025 | 142 | 143.6 | 143.6 | 144.8 | 142 | 424,861 |
| August 08, 2025 | 144.2 | 143.6 | 143.6 | 145.2 | 141.57 | 1.18M |
| August 07, 2025 | 143.8 | 144.4 | 144.4 | 145 | 142.6 | 891,545 |
| August 06, 2025 | 149.4 | 144.6 | 144.6 | 149.6 | 144 | 525,005 |
| August 05, 2025 | 146.4 | 146.8 | 146.8 | 153.2 | 146.4 | 401,000 |
| August 04, 2025 | 152.8 | 146.4 | 146.4 | 152.8 | 146.4 | 451,136 |
| August 01, 2025 | 148.6 | 148.8 | 148.8 | 150.13 | 146.8 | 567,833 |
| July 31, 2025 | 151 | 150.4 | 150.4 | 153.8 | 149 | 2.29M |
| July 30, 2025 | 148.2 | 151 | 151 | 154.4 | 148.2 | 511,258 |
| July 29, 2025 | 150.8 | 150.4 | 150.4 | 153.6 | 150 | 3.4M |
| July 28, 2025 | 153.6 | 152.2 | 152.2 | 155.8 | 148.2 | 1.17M |
| July 25, 2025 | 144.2 | 149 | 149 | 151.2 | 144.2 | 1.1M |
| July 24, 2025 | 145.8 | 146.6 | 146.6 | 149 | 145.8 | 507,778 |
| July 23, 2025 | 145.2 | 146.6 | 146.6 | 153 | 145.2 | 1.49M |
| July 22, 2025 | 142 | 148.4 | 148.4 | 149 | 142 | 1.03M |
| July 21, 2025 | 149.48 | 146.2 | 146.2 | 151 | 144.2 | 847,902 |
| July 18, 2025 | 146.2 | 148.6 | 148.6 | 149.8 | 146 | 950,596 |
| July 17, 2025 | 146.6 | 147.2 | 147.2 | 150.6 | 144.2 | 1.43M |
| July 16, 2025 | 140.2 | 141.6 | 141.6 | 147.76 | 140 | 675,768 |
| July 15, 2025 | 144.4 | 141 | 141 | 145 | 141 | 593,737 |
| July 14, 2025 | 145.59 | 143.2 | 143.2 | 145.59 | 142.03 | 659,619 |
| July 11, 2025 | 142.4 | 143.4 | 143.4 | 150 | 140.4 | 1.05M |
| July 10, 2025 | 144.4 | 143.4 | 143.4 | 145.4 | 142.8 | 710,670 |
| July 09, 2025 | 151 | 143.8 | 143.8 | 151 | 142.4 | 910,135 |
| July 08, 2025 | 141 | 147 | 147 | 149.8 | 141 | 3M |
| July 07, 2025 | 141 | 144.2 | 144.2 | 146.8 | 141 | 590,055 |
| July 04, 2025 | 138 | 142 | 142 | 143.6 | 138 | 2.85M |
| July 03, 2025 | 142 | 143 | 143 | 143.4 | 138.2 | 1.56M |
| July 02, 2025 | 142.2 | 140.6 | 139.1 | 148 | 139.8 | 1.13M |
| July 01, 2025 | 145 | 144.8 | 143.26 | 146.6 | 143 | 1.29M |
| June 30, 2025 | 140 | 145 | 143.45 | 145.4 | 140 | 1.06M |
| June 27, 2025 | 140 | 142 | 140.49 | 145.2 | 140 | 482,601 |
| June 26, 2025 | 144.8 | 141.6 | 140.09 | 144.8 | 141.6 | 553,203 |
| June 25, 2025 | 143 | 143.4 | 141.87 | 145 | 141.4 | 1.76M |
| June 24, 2025 | 142.8 | 142 | 140.49 | 145.2 | 141.8 | 802,593 |
| June 23, 2025 | 144 | 141.6 | 140.09 | 146.4 | 140.6 | 1.34M |
| June 20, 2025 | 144.4 | 146.4 | 146.4 | 147.8 | 140.2 | 6.04M |
| June 19, 2025 | 158 | 146.6 | 146.6 | 158.2 | 145.2 | 3.98M |
| June 18, 2025 | 162.8 | 165 | 165 | 166.4 | 160.8 | 792,133 |
| June 17, 2025 | 166.36 | 162.6 | 162.6 | 167 | 161.8 | 668,262 |
| June 16, 2025 | 168.2 | 167.2 | 167.2 | 168.2 | 162.6 | 352,476 |
| June 13, 2025 | 168 | 164.8 | 164.8 | 168 | 162.4 | 626,612 |
| June 12, 2025 | 164 | 166.2 | 166.2 | 166.4 | 162.4 | 503,569 |
| June 11, 2025 | 163.2 | 163.8 | 163.8 | 164.32 | 162 | 686,776 |
| June 10, 2025 | 159.2 | 163 | 163 | 164.8 | 159.2 | 582,353 |
| June 09, 2025 | 159.4 | 161.2 | 161.2 | 162.8 | 157 | 853,487 |
| June 06, 2025 | 161.2 | 159.8 | 159.8 | 161.2 | 156 | 326,034 |
| June 05, 2025 | 156 | 157.8 | 157.8 | 161.2 | 156 | 1.73M |
| June 04, 2025 | 151.8 | 159.4 | 159.4 | 160.6 | 151.8 | 423,339 |
| June 03, 2025 | 159.2 | 156.8 | 156.8 | 159.2 | 156.2 | 360,296 |
| June 02, 2025 | 156.4 | 156.6 | 156.6 | 159.03 | 152 | 498,888 |
| May 30, 2025 | 154.4 | 156.2 | 156.2 | 159.8 | 154.4 | 675,621 |
| May 29, 2025 | 157 | 156.8 | 156.8 | 162.6 | 156.6 | 1.57M |
| May 28, 2025 | 158.8 | 157.2 | 157.2 | 159.8 | 154.8 | 493,143 |
| May 27, 2025 | 158.4 | 156 | 156 | 160.2 | 156 | 644,867 |