177.50
-2.5(-1.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 177 | 177.5 | 177.5 | 179 | 176 | 21,945 |
| September 25, 2025 | 179.5 | 180 | 180 | 180 | 176 | 34,554 |
| September 24, 2025 | 175.5 | 180 | 180 | 180 | 175 | 67,029 |
| September 23, 2025 | 178 | 175.5 | 175.5 | 178.24 | 174 | 31,257 |
| September 22, 2025 | 178 | 178 | 178 | 180 | 176.6 | 13,850 |
| September 19, 2025 | 178.9 | 178 | 178 | 180 | 176 | 16,117 |
| September 18, 2025 | 178.5 | 178.5 | 178.5 | 180 | 177.5 | 45,193 |
| September 17, 2025 | 174 | 178.5 | 178.5 | 179.55 | 172 | 69,230 |
| September 16, 2025 | 173.5 | 173 | 173 | 176 | 171 | 39,483 |
| September 15, 2025 | 171.5 | 173 | 173 | 176 | 170 | 38,335 |
| September 12, 2025 | 173 | 171.5 | 171.5 | 176 | 170 | 10,970 |
| September 11, 2025 | 173 | 173 | 173 | 176 | 170 | 15,921 |
| September 10, 2025 | 171.5 | 173 | 173 | 174 | 169.56 | 64,648 |
| September 09, 2025 | 171.5 | 171.5 | 171.5 | 174 | 169 | 12,452 |
| September 08, 2025 | 171.5 | 171.5 | 171.5 | 174 | 169.56 | 10,591 |
| September 05, 2025 | 171.5 | 171.5 | 171.5 | 174 | 169 | 46,830 |
| September 04, 2025 | 171.5 | 172 | 172 | 175 | 169 | 31,835 |
| September 03, 2025 | 173 | 171.5 | 171.5 | 175 | 170 | 53,403 |
| September 02, 2025 | 168 | 172.5 | 172.5 | 172.5 | 168 | 33,502 |
| September 01, 2025 | 169 | 169 | 169 | 169.4 | 168.7 | 40,343 |
| August 29, 2025 | 169.3 | 169 | 169 | 169.3 | 168.62 | 32,117 |
| August 28, 2025 | 170 | 169 | 169 | 170 | 168 | 62,236 |
| August 27, 2025 | 168.22 | 168 | 168 | 170 | 168 | 35,000 |
| August 26, 2025 | 168.66 | 169 | 169 | 169 | 168.22 | 12,587 |
| August 22, 2025 | 168 | 169 | 169 | 169 | 168 | 36,452 |
| August 21, 2025 | 170 | 169 | 169 | 170 | 168 | 23,569 |
| August 20, 2025 | 167.99 | 168 | 168 | 170 | 166.4 | 57,827 |
| August 19, 2025 | 169.4 | 168 | 168 | 169.4 | 166.4 | 25,657 |
| August 18, 2025 | 167 | 168 | 168 | 170 | 167 | 13,693 |
| August 15, 2025 | 169.4 | 169 | 169 | 170 | 166 | 8,064 |
| August 14, 2025 | 170 | 169 | 169 | 170 | 168.33 | 28,901 |
| August 13, 2025 | 169.56 | 169 | 169 | 169.56 | 168.22 | 36,657 |
| August 12, 2025 | 168.25 | 169 | 169 | 169.45 | 168 | 25,127 |
| August 11, 2025 | 168.25 | 169 | 169 | 170 | 168 | 24,672 |
| August 08, 2025 | 168 | 170 | 170 | 170 | 168 | 28,529 |
| August 07, 2025 | 167.48 | 168.5 | 168.5 | 168.5 | 166 | 60,282 |
| August 06, 2025 | 167.3 | 167 | 167 | 168 | 166 | 24,446 |
| August 05, 2025 | 168 | 167 | 167 | 170 | 166.2 | 111,847 |
| August 04, 2025 | 168.6 | 168 | 168 | 173 | 168 | 39,021 |
| August 01, 2025 | 168.4 | 169.5 | 169.5 | 171 | 168 | 13,733 |
| July 31, 2025 | 168.43 | 169.5 | 169.5 | 171 | 168 | 100,776 |
| July 30, 2025 | 169.5 | 169.5 | 169.5 | 171 | 168 | 16,611 |
| July 29, 2025 | 170.9 | 170 | 170 | 173 | 168.25 | 83,142 |
| July 28, 2025 | 172.2 | 170 | 170 | 173 | 170 | 68,049 |
| July 25, 2025 | 172.25 | 173 | 173 | 176 | 172 | 24,202 |
| July 24, 2025 | 169.43 | 175 | 175 | 175 | 169.43 | 29,419 |
| July 23, 2025 | 170.63 | 169.5 | 169.5 | 170.63 | 169.34 | 15,815 |
| July 22, 2025 | 169.2 | 169.5 | 169.5 | 169.5 | 169.2 | 1,274 |
| July 21, 2025 | 170.75 | 169.5 | 169.5 | 171 | 168 | 15,184 |
| July 18, 2025 | 168.9 | 169.5 | 169.5 | 171 | 168 | 52,360 |
| July 17, 2025 | 169.15 | 169.5 | 169.5 | 171 | 168 | 32,862 |
| July 16, 2025 | 168.73 | 170 | 170 | 172 | 168 | 5,001 |
| July 15, 2025 | 170.92 | 170.5 | 170.5 | 173 | 168.5 | 14,334 |
| July 14, 2025 | 171.2 | 172 | 172 | 173 | 168 | 59,889 |
| July 11, 2025 | 172 | 170 | 170 | 172 | 170 | 57,086 |
| July 10, 2025 | 171.62 | 172 | 172 | 172 | 170.23 | 27,916 |
| July 09, 2025 | 171.7 | 171.5 | 171.5 | 171.7 | 170.06 | 12,753 |
| July 08, 2025 | 171.8 | 171.5 | 171.5 | 171.8 | 170.65 | 39,828 |
| July 07, 2025 | 171.4 | 171.5 | 171.5 | 174 | 168.71 | 45,056 |
| July 04, 2025 | 170.7 | 170.5 | 170.5 | 173 | 168 | 17,163 |