149.30
+1.5(+1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 148.7 | 149.3 | 149.3 | 149.3 | 145 | 998,930 |
| September 25, 2025 | 154 | 147.8 | 147.8 | 157.5 | 147 | 1.6M |
| September 24, 2025 | 156 | 154.5 | 154.5 | 158.1 | 154 | 699,869 |
| September 23, 2025 | 160 | 156.8 | 156.8 | 160.9 | 155.7 | 1.23M |
| September 22, 2025 | 158.1 | 161.3 | 161.3 | 162.7 | 157.5 | 1.21M |
| September 19, 2025 | 160 | 158.1 | 158.1 | 162.3 | 157.1 | 2.33M |
| September 18, 2025 | 163.2 | 160.8 | 160.8 | 163.9 | 158.1 | 1.06M |
| September 17, 2025 | 159.5 | 162.3 | 162.3 | 163 | 156.6 | 5.27M |
| September 16, 2025 | 163 | 157.6 | 157.6 | 163 | 157.6 | 1.44M |
| September 15, 2025 | 163.3 | 162.3 | 162.3 | 167.2 | 161.4 | 1.06M |
| September 12, 2025 | 169.4 | 164.1 | 164.1 | 170.9 | 164.1 | 1.52M |
| September 11, 2025 | 174.9 | 170 | 170 | 176.8 | 169.2 | 2.95M |
| September 10, 2025 | 167.8 | 174.3 | 174.3 | 174.3 | 167.5 | 1.3M |
| September 09, 2025 | 169 | 170 | 170 | 173.4 | 167.3 | 1.09M |
| September 08, 2025 | 164.2 | 171 | 171 | 171 | 161.87 | 1.92M |
| September 05, 2025 | 166 | 162.1 | 162.1 | 166.2 | 159.3 | 973,614 |
| September 04, 2025 | 166.6 | 161.5 | 161.5 | 166.6 | 160.8 | 446,439 |
| September 03, 2025 | 161.9 | 163.5 | 163.5 | 165.85 | 153.84 | 1.83M |
| September 02, 2025 | 194 | 161.6 | 161.6 | 202.1 | 159.96 | 3.48M |
| September 01, 2025 | 181.9 | 185.3 | 185.3 | 189.7 | 180 | 1.23M |
| August 29, 2025 | 186 | 180.9 | 180.9 | 188.6 | 180.9 | 717,430 |
| August 28, 2025 | 192.3 | 187.2 | 187.2 | 197.4 | 186 | 910,396 |
| August 27, 2025 | 196 | 195.2 | 195.2 | 202.8 | 195.1 | 645,024 |
| August 26, 2025 | 206.6 | 199.7 | 199.7 | 208 | 198.7 | 4.98M |
| August 22, 2025 | 207 | 208.2 | 208.2 | 211.8 | 207 | 1.68M |
| August 21, 2025 | 210 | 211 | 211 | 215.6 | 207.8 | 864,355 |
| August 20, 2025 | 210 | 210.8 | 210.8 | 213 | 205.2 | 674,169 |
| August 19, 2025 | 210 | 209.6 | 209.6 | 212.63 | 206.4 | 650,851 |
| August 18, 2025 | 210.2 | 209.8 | 209.8 | 214.2 | 207.8 | 713,404 |
| August 15, 2025 | 216 | 210.4 | 210.4 | 217.6 | 207.85 | 1.02M |
| August 14, 2025 | 222 | 212.4 | 212.4 | 222.4 | 210.8 | 2.32M |
| August 13, 2025 | 215 | 219 | 219 | 224.8 | 211.6 | 2.88M |
| August 12, 2025 | 209 | 211.6 | 211.6 | 214.6 | 206.8 | 1.81M |
| August 11, 2025 | 211 | 209.2 | 209.2 | 217.2 | 201.6 | 2.58M |
| August 08, 2025 | 214 | 215 | 215 | 217.2 | 211.8 | 2.63M |
| August 07, 2025 | 212.6 | 212.4 | 212.4 | 215.61 | 207 | 1.07M |
| August 06, 2025 | 219 | 214 | 214 | 219.2 | 212.8 | 1.96M |
| August 05, 2025 | 199.4 | 217 | 217 | 217 | 199.3 | 2.65M |
| August 04, 2025 | 201.2 | 198.4 | 198.4 | 204.8 | 197 | 1.28M |
| August 01, 2025 | 200.6 | 199.5 | 199.5 | 204.8 | 196.1 | 1.25M |
| July 31, 2025 | 208.2 | 204.59 | 204.59 | 208.4 | 200.8 | 684,789 |
| July 30, 2025 | 202 | 202.2 | 202.2 | 206.8 | 199.51 | 2.43M |
| July 29, 2025 | 214.4 | 204.6 | 204.6 | 220 | 204.6 | 3.78M |
| July 28, 2025 | 210.4 | 212.4 | 212.4 | 214.84 | 206.8 | 3.65M |
| July 25, 2025 | 206.2 | 210 | 210 | 210 | 202.4 | 5.05M |
| July 24, 2025 | 189.8 | 204.2 | 204.2 | 204.2 | 188.5 | 6.43M |
| July 23, 2025 | 186.4 | 188.2 | 188.2 | 189.7 | 181 | 3.28M |
| July 22, 2025 | 175.7 | 184.6 | 184.6 | 184.8 | 171.32 | 10.69M |
| July 21, 2025 | 157.4 | 174.8 | 174.8 | 178.05 | 154 | 9.64M |
| July 18, 2025 | 150.5 | 146.6 | 146.6 | 151.2 | 145.8 | 1.21M |
| July 17, 2025 | 151.98 | 149.5 | 149.5 | 154.8 | 148.9 | 677,896 |
| July 16, 2025 | 151.2 | 150.7 | 150.7 | 153.2 | 149.5 | 1.07M |
| July 15, 2025 | 155.5 | 151.5 | 151.5 | 155.5 | 150.2 | 1.77M |
| July 14, 2025 | 148 | 152.5 | 152.5 | 152.6 | 148 | 1.31M |
| July 11, 2025 | 150.1 | 148.9 | 148.9 | 154.7 | 148.4 | 1.12M |
| July 10, 2025 | 146.8 | 153.4 | 153.4 | 154.1 | 145.1 | 1.53M |
| July 09, 2025 | 144.9 | 145.2 | 145.2 | 148.5 | 143.1 | 1.78M |
| July 08, 2025 | 143 | 144.7 | 144.7 | 147 | 140.3 | 2.16M |
| July 07, 2025 | 147.4 | 142.5 | 142.5 | 149 | 142.49 | 1.94M |
| July 04, 2025 | 147.5 | 147.9 | 147.9 | 149.06 | 145.5 | 1.38M |