148.00
-2(-1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 151 | 148 | 148 | 155 | 147 | 416,093 |
| September 05, 2025 | 149.34 | 150 | 150 | 152 | 148.5 | 52,235 |
| September 04, 2025 | 147 | 149.5 | 149.5 | 154.5 | 147 | 130,652 |
| September 03, 2025 | 156.5 | 151 | 151 | 159.5 | 149.25 | 126,482 |
| September 02, 2025 | 164 | 160.5 | 160.5 | 165.86 | 158 | 29,887 |
| September 01, 2025 | 160 | 162 | 162 | 168.5 | 160 | 34,145 |
| August 29, 2025 | 162.25 | 166 | 166 | 166 | 161.5 | 168,218 |
| August 28, 2025 | 164.25 | 162 | 162 | 168 | 160 | 189,296 |
| August 27, 2025 | 166 | 161 | 161 | 166.5 | 160.5 | 18,682 |
| August 26, 2025 | 169 | 162.5 | 162.5 | 170 | 162.5 | 81,825 |
| August 22, 2025 | 166.81 | 168 | 168 | 169.5 | 165.5 | 92,258 |
| August 21, 2025 | 167.11 | 167 | 167 | 170 | 165 | 19,056 |
| August 20, 2025 | 166.5 | 168 | 168 | 171 | 165.5 | 48,281 |
| August 19, 2025 | 167.29 | 167.5 | 167.5 | 169.85 | 165.58 | 28,259 |
| August 18, 2025 | 165 | 170.5 | 170.5 | 170.5 | 165 | 20,179 |
| August 15, 2025 | 167.62 | 166 | 166 | 171.5 | 165.44 | 18,145 |
| August 14, 2025 | 168 | 168.5 | 168.5 | 171.53 | 165 | 4.76M |
| August 13, 2025 | 160 | 167 | 167 | 169 | 160 | 137,983 |
| August 12, 2025 | 163 | 165.5 | 165.5 | 165.5 | 160.8 | 6,356 |
| August 11, 2025 | 166.5 | 165 | 165 | 166.5 | 160 | 27,458 |
| August 08, 2025 | 164 | 162.75 | 162.75 | 164 | 160 | 7,848 |
| August 07, 2025 | 160 | 161.5 | 161.5 | 166.5 | 160 | 39,256 |
| August 06, 2025 | 167 | 164 | 164 | 167 | 158.17 | 31,284 |
| August 05, 2025 | 161.04 | 160.5 | 160.5 | 163.5 | 157 | 79,680 |
| August 04, 2025 | 167 | 160 | 160 | 167 | 160 | 32,458 |
| August 01, 2025 | 170 | 162 | 162 | 170 | 160 | 86,469 |
| July 31, 2025 | 164.04 | 167 | 167 | 169.5 | 163 | 34,396 |
| July 30, 2025 | 171.5 | 163 | 163 | 171.5 | 163 | 32,857 |
| July 29, 2025 | 174 | 167 | 167 | 174 | 167 | 287,193 |
| July 28, 2025 | 171.5 | 171 | 171 | 174.5 | 167.5 | 39,120 |
| July 25, 2025 | 172.41 | 172.5 | 172.5 | 175 | 170.57 | 74,598 |
| July 24, 2025 | 171.85 | 172.5 | 172.5 | 172.93 | 168.38 | 50,379 |
| July 23, 2025 | 173 | 170.5 | 170.5 | 173 | 167.5 | 17,302 |
| July 22, 2025 | 168.02 | 170.5 | 170.5 | 171.5 | 163.5 | 51,445 |
| July 21, 2025 | 171.5 | 163 | 163 | 171.5 | 163 | 331,674 |
| July 18, 2025 | 167.61 | 167 | 167 | 172 | 163.5 | 59,362 |
| July 17, 2025 | 170 | 164 | 164 | 170 | 164 | 17,322 |
| July 16, 2025 | 166.5 | 166.5 | 166.5 | 166.5 | 165 | 9,075 |
| July 15, 2025 | 167 | 166.5 | 166.5 | 173 | 166.5 | 277,216 |
| July 14, 2025 | 169.53 | 169.5 | 169.5 | 172.5 | 169 | 127,383 |
| July 11, 2025 | 170 | 170.5 | 170.5 | 172.5 | 169 | 34,273 |
| July 10, 2025 | 171.5 | 171 | 171 | 172 | 168.5 | 56,723 |
| July 09, 2025 | 168 | 169 | 169 | 170.5 | 168 | 50,607 |
| July 08, 2025 | 170 | 168 | 168 | 172.5 | 167 | 20,222 |
| July 07, 2025 | 172.58 | 172.5 | 172.5 | 174.5 | 170 | 8,976 |
| July 04, 2025 | 171 | 172.5 | 172.5 | 174.5 | 167 | 166,332 |
| July 03, 2025 | 169 | 169.5 | 169.5 | 169.5 | 166.5 | 99,934 |
| July 02, 2025 | 175 | 169 | 169 | 175 | 168 | 136,534 |
| July 01, 2025 | 170 | 173 | 173 | 174 | 168.5 | 110,819 |
| June 30, 2025 | 169.5 | 166.5 | 166.5 | 174 | 166.5 | 332,271 |
| June 27, 2025 | 165 | 169 | 169 | 170 | 163.5 | 33,427 |
| June 26, 2025 | 164 | 166 | 166 | 168.5 | 164 | 153,493 |
| June 25, 2025 | 168 | 165.5 | 165.5 | 168 | 163.5 | 428,531 |
| June 24, 2025 | 161 | 165.5 | 165.5 | 167 | 161 | 58,191 |
| June 23, 2025 | 160.5 | 159 | 159 | 165 | 159 | 64,279 |
| June 20, 2025 | 160.5 | 166 | 166 | 166 | 155.5 | 148,436 |
| June 19, 2025 | 157.64 | 160 | 160 | 160.5 | 155.5 | 55,002 |
| June 18, 2025 | 158.62 | 160.5 | 160.5 | 160.5 | 156.5 | 104,117 |
| June 17, 2025 | 157.11 | 160 | 160 | 160.5 | 155.54 | 82,194 |
| June 16, 2025 | 160 | 161 | 161 | 164 | 155 | 54,635 |