153.00
-0.5(-0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 153.54 | 153 | 153 | 155.5 | 152 | 191,794 |
| August 15, 2025 | 153.53 | 153.5 | 153.5 | 156 | 153.5 | 48,051 |
| August 14, 2025 | 155 | 154.75 | 154.75 | 158.5 | 152.31 | 188,056 |
| August 13, 2025 | 155.83 | 154.5 | 154.5 | 155.83 | 152.25 | 193,289 |
| August 12, 2025 | 155 | 157 | 157 | 160.5 | 154.01 | 144,784 |
| August 11, 2025 | 158.3 | 158 | 158 | 158.3 | 155.31 | 56,598 |
| August 08, 2025 | 156.72 | 156 | 156 | 160 | 155 | 316,490 |
| August 07, 2025 | 160.62 | 157.5 | 157.5 | 160.8 | 156.26 | 185,564 |
| August 06, 2025 | 158.87 | 162 | 162 | 162 | 156 | 152,405 |
| August 05, 2025 | 158.52 | 160.5 | 160.5 | 160.5 | 157.5 | 97,522 |
| August 04, 2025 | 158.63 | 162 | 162 | 162 | 157.06 | 48,244 |
| August 01, 2025 | 160.6 | 160 | 160 | 160.82 | 157.04 | 58,244 |
| July 31, 2025 | 160.4 | 160.5 | 160.5 | 161 | 159.25 | 131,570 |
| July 30, 2025 | 159.1 | 159 | 159 | 159.16 | 157 | 82,470 |
| July 29, 2025 | 162.31 | 161 | 161 | 162.54 | 159 | 241,825 |
| July 28, 2025 | 161.5 | 164 | 164 | 165 | 159.91 | 286,800 |
| July 25, 2025 | 161.61 | 164 | 164 | 164.5 | 160 | 118,011 |
| July 24, 2025 | 162.66 | 163.25 | 163.25 | 163.5 | 162.01 | 170,079 |
| July 23, 2025 | 161.2 | 164 | 164 | 164 | 161 | 85,913 |
| July 22, 2025 | 162 | 163.5 | 163.5 | 163.5 | 161 | 82,056 |
| July 21, 2025 | 161.07 | 162.5 | 162.5 | 163 | 160.44 | 363,625 |
| July 18, 2025 | 160.11 | 161.5 | 161.5 | 162 | 160.11 | 141,478 |
| July 17, 2025 | 160 | 160.25 | 160.25 | 161 | 159 | 146,429 |
| July 16, 2025 | 160.14 | 158.5 | 158.5 | 161.28 | 158.5 | 91,054 |
| July 15, 2025 | 160.5 | 161 | 161 | 161 | 159.13 | 164,713 |
| July 14, 2025 | 163.35 | 160.5 | 160.5 | 163.35 | 159 | 321,827 |
| July 11, 2025 | 163 | 161.5 | 161.5 | 163 | 158.5 | 39,175 |
| July 10, 2025 | 160.21 | 160 | 160 | 161.5 | 158.5 | 418,871 |
| July 09, 2025 | 162.36 | 160 | 160 | 162.36 | 158.95 | 116,855 |
| July 08, 2025 | 160.5 | 162 | 162 | 162.5 | 159 | 84,461 |
| July 07, 2025 | 159.62 | 162 | 162 | 162.5 | 158 | 138,695 |
| July 04, 2025 | 159.18 | 158 | 158 | 162 | 158 | 86,407 |
| July 03, 2025 | 160 | 160 | 160 | 160.27 | 159 | 239,306 |
| July 02, 2025 | 159 | 162 | 162 | 162 | 158.5 | 326,119 |
| July 01, 2025 | 158 | 160 | 160 | 163 | 158 | 299,562 |
| June 30, 2025 | 158 | 161 | 161 | 164.5 | 156 | 168,943 |
| June 27, 2025 | 160.48 | 161 | 161 | 164 | 159 | 365,226 |
| June 26, 2025 | 152.5 | 160.5 | 160.5 | 160.7 | 152.5 | 280,544 |
| June 25, 2025 | 154.3 | 155 | 155 | 155 | 152.01 | 107,163 |
| June 24, 2025 | 149.65 | 154.5 | 154.5 | 154.5 | 149.03 | 299,660 |
| June 23, 2025 | 151 | 148.5 | 148.5 | 152.09 | 148.5 | 56,498 |
| June 20, 2025 | 157 | 148 | 148 | 157 | 148 | 911,367 |
| June 19, 2025 | 153 | 152.75 | 152.75 | 154.53 | 152.28 | 59,591 |
| June 18, 2025 | 157 | 156 | 156 | 158.08 | 154.62 | 47,254 |
| June 17, 2025 | 155 | 155 | 155 | 157 | 154 | 136,251 |
| June 16, 2025 | 156.53 | 156 | 156 | 159.5 | 155.48 | 136,251 |
| June 13, 2025 | 162 | 158 | 158 | 164.5 | 156.5 | 185,055 |
| June 12, 2025 | 160.74 | 162.25 | 162.25 | 162.7 | 160 | 113,072 |
| June 11, 2025 | 161 | 163 | 163 | 164.5 | 157.37 | 135,979 |
| June 10, 2025 | 155.14 | 161 | 161 | 161 | 154.5 | 136,451 |
| June 09, 2025 | 151 | 152.5 | 152.5 | 154 | 151 | 367,551 |
| June 06, 2025 | 151.05 | 152 | 152 | 152 | 149 | 367,551 |
| June 05, 2025 | 147 | 151 | 151 | 151.07 | 146 | 86,717 |
| June 04, 2025 | 151.11 | 152 | 152 | 152 | 150.34 | 215,749 |
| June 03, 2025 | 150 | 150 | 150 | 151.16 | 149.5 | 264,500 |
| June 02, 2025 | 147.5 | 150 | 150 | 150 | 147.5 | 153,498 |
| May 30, 2025 | 147.03 | 150 | 150 | 150 | 147.03 | 263,141 |
| May 29, 2025 | 151.02 | 148.5 | 148.5 | 151.02 | 147.5 | 114,653 |
| May 28, 2025 | 143.5 | 150.5 | 150.5 | 150.5 | 141 | 156,331 |
| May 27, 2025 | 141 | 144 | 144 | 144 | 137 | 217,526 |