192.20
+1.8(+0.95%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 190.2 | 192.2 | 192.2 | 192.4 | 190.2 | 1.43M |
September 25, 2025 | 197 | 190.4 | 190.4 | 197 | 190 | 1.04M |
September 24, 2025 | 190 | 191.4 | 191.4 | 191.8 | 190 | 599,130 |
September 23, 2025 | 197 | 191 | 191 | 197 | 190.4 | 664,857 |
September 22, 2025 | 193.6 | 191.6 | 191.6 | 193.6 | 190.4 | 3.54M |
September 19, 2025 | 187.4 | 192.4 | 192.4 | 192.4 | 187 | 5.54M |
September 18, 2025 | 186 | 187.2 | 187.2 | 189 | 186 | 1.62M |
September 17, 2025 | 192.4 | 187 | 187 | 192.4 | 184.98 | 740,789 |
September 16, 2025 | 188 | 185 | 185 | 188 | 184.2 | 1.24M |
September 15, 2025 | 187.8 | 186.4 | 186.4 | 189.8 | 185.8 | 3.12M |
September 12, 2025 | 197 | 188.6 | 188.6 | 197 | 187.6 | 1.29M |
September 11, 2025 | 185.2 | 189 | 189 | 189 | 185.2 | 1.07M |
September 10, 2025 | 197 | 185.4 | 185.4 | 197 | 185.2 | 2.94M |
September 09, 2025 | 186.6 | 187.8 | 187.8 | 190.4 | 186.2 | 742,624 |
September 08, 2025 | 187.6 | 186.2 | 186.2 | 191.8 | 185.2 | 998,121 |
September 05, 2025 | 190.4 | 187 | 187 | 190.4 | 185.57 | 407,720 |
September 04, 2025 | 186.4 | 188.4 | 188.4 | 189.2 | 184.4 | 730,721 |
September 03, 2025 | 185 | 185 | 185 | 186.2 | 183.2 | 1.57M |
September 02, 2025 | 187 | 185 | 185 | 187.5 | 183.2 | 1.16M |
September 01, 2025 | 188.8 | 187.2 | 187.2 | 190 | 186.4 | 599,552 |
August 29, 2025 | 185 | 188.6 | 188.6 | 195.6 | 185 | 1.95M |
August 28, 2025 | 193 | 189.2 | 189.2 | 194 | 188.2 | 872,584 |
August 27, 2025 | 193.8 | 192.8 | 192.8 | 193.8 | 191 | 887,096 |
August 26, 2025 | 189 | 192.2 | 192.2 | 192.4 | 187.69 | 2.1M |
August 22, 2025 | 189.8 | 189.4 | 189.4 | 189.8 | 187.6 | 3.11M |
August 21, 2025 | 186.6 | 189 | 189 | 190.8 | 181.4 | 3M |
August 20, 2025 | 185.6 | 186.8 | 186.8 | 186.8 | 184.2 | 3.12M |
August 19, 2025 | 186 | 185.6 | 185.6 | 187.2 | 184.4 | 2.54M |
August 18, 2025 | 187.82 | 184.4 | 184.4 | 188.6 | 184.4 | 3.25M |
August 15, 2025 | 187.4 | 187.6 | 187.6 | 189.2 | 187 | 1.1M |
August 14, 2025 | 190 | 188 | 188 | 190.6 | 187.6 | 2.25M |
August 13, 2025 | 187.6 | 189 | 189 | 189.4 | 187.4 | 993,615 |
August 12, 2025 | 190.8 | 187.8 | 187.8 | 191 | 187 | 2.43M |
August 11, 2025 | 188.2 | 190.2 | 190.2 | 190.96 | 188.2 | 486,576 |
August 08, 2025 | 188 | 190 | 190 | 190.4 | 188 | 2.77M |
August 07, 2025 | 190.06 | 190 | 190 | 193.8 | 189.4 | 631,152 |
August 06, 2025 | 191.8 | 190 | 190 | 192 | 189.08 | 623,964 |
August 05, 2025 | 191 | 191.8 | 191.8 | 193.4 | 191 | 612,604 |
August 04, 2025 | 193 | 192.6 | 192.6 | 193 | 191.2 | 1.82M |
August 01, 2025 | 193.4 | 191.4 | 191.4 | 193.4 | 191.2 | 594,656 |
July 31, 2025 | 194.8 | 192.8 | 192.8 | 194.8 | 191.2 | 660,823 |
July 30, 2025 | 190.8 | 191.6 | 191.6 | 193.4 | 190.8 | 553,064 |
July 29, 2025 | 191 | 193 | 193 | 193.8 | 190.8 | 1.13M |
July 28, 2025 | 193.37 | 190.8 | 190.8 | 194 | 190.8 | 960,072 |
July 25, 2025 | 193.6 | 192.6 | 192.6 | 194 | 190.6 | 1.16M |
July 24, 2025 | 191.4 | 193.4 | 193.4 | 195 | 191.4 | 1.1M |
July 23, 2025 | 190.2 | 191.6 | 191.6 | 193.1 | 190.2 | 1.24M |
July 22, 2025 | 189.4 | 191 | 191 | 191 | 188.2 | 858,680 |
July 21, 2025 | 187.2 | 190.4 | 190.4 | 192 | 187.2 | 676,053 |
July 18, 2025 | 188 | 188.8 | 188.8 | 189.2 | 187.2 | 894,841 |
July 17, 2025 | 191.4 | 187.6 | 187.6 | 194 | 178.8 | 4.48M |
July 16, 2025 | 191.6 | 193.4 | 193.4 | 200.5 | 191.6 | 626,825 |
July 15, 2025 | 191.84 | 193.4 | 193.4 | 195 | 189.4 | 851,764 |
July 14, 2025 | 192 | 192.6 | 192.6 | 193 | 190.75 | 754,920 |
July 11, 2025 | 190 | 191.8 | 191.8 | 192.8 | 190 | 461,974 |
July 10, 2025 | 192.4 | 192.6 | 192.6 | 194.5 | 191.2 | 515,126 |
July 09, 2025 | 194.8 | 193.8 | 193.8 | 195.2 | 193.2 | 756,345 |
July 08, 2025 | 194.31 | 194.2 | 194.2 | 196 | 192.26 | 2.12M |
July 07, 2025 | 196.6 | 196 | 196 | 198.4 | 195.14 | 410,076 |
July 04, 2025 | 198 | 197 | 197 | 198.6 | 196.4 | 324,688 |