184.40
-3.2(-1.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 204.5 | 198.6 | 198.6 | 204.5 | 197.2 | 316,118 |
| July 02, 2025 | 205.5 | 197.4 | 197.4 | 205.5 | 195.6 | 4.79M |
| July 01, 2025 | 199.6 | 203.5 | 203.5 | 204 | 198 | 817,635 |
| June 30, 2025 | 201.5 | 199.4 | 199.4 | 201.5 | 198.4 | 2.73M |
| June 27, 2025 | 197.8 | 199.6 | 199.6 | 200.5 | 194.4 | 1.43M |
| June 26, 2025 | 197.51 | 197.8 | 197.8 | 199.6 | 193.8 | 1.72M |
| June 25, 2025 | 197.4 | 199.8 | 197 | 205.5 | 197.4 | 1.27M |
| June 24, 2025 | 201.5 | 202.5 | 199.66 | 204 | 199 | 721,435 |
| June 23, 2025 | 201.62 | 201.5 | 198.68 | 203.5 | 199.6 | 373,137 |
| June 20, 2025 | 197.4 | 200.5 | 197.69 | 204 | 197.4 | 2.09M |
| June 19, 2025 | 198.4 | 202 | 199.17 | 202 | 198.4 | 788,174 |
| June 18, 2025 | 199 | 202 | 199.17 | 202 | 198.6 | 1.03M |
| June 17, 2025 | 197.2 | 200 | 197.2 | 201.17 | 197.2 | 857,273 |
| June 16, 2025 | 200.5 | 200 | 197.2 | 203 | 198.32 | 427,800 |
| June 13, 2025 | 201.5 | 200 | 197.2 | 203 | 198.87 | 522,425 |
| June 12, 2025 | 210 | 203 | 200.16 | 210 | 197.2 | 581,268 |
| June 11, 2025 | 207 | 203 | 200.16 | 207 | 202.5 | 302,890 |
| June 10, 2025 | 207.5 | 204 | 204 | 208.5 | 204 | 859,570 |
| June 09, 2025 | 205 | 207 | 207 | 209 | 205 | 427,157 |
| June 06, 2025 | 207 | 207 | 207 | 213.44 | 206 | 242,561 |
| June 05, 2025 | 210 | 207 | 207 | 210 | 206 | 443,230 |
| June 04, 2025 | 206.5 | 208 | 208 | 209.5 | 205 | 648,126 |
| June 03, 2025 | 207.5 | 206 | 206 | 214.5 | 205.27 | 1.38M |
| June 02, 2025 | 208 | 207 | 207 | 210 | 206.5 | 746,655 |
| May 30, 2025 | 215 | 208 | 208 | 215 | 206 | 955,326 |
| May 29, 2025 | 216.5 | 207.5 | 207.5 | 216.5 | 207.5 | 2.42M |
| May 28, 2025 | 206.5 | 209 | 209 | 212.5 | 206.5 | 919,720 |
| May 27, 2025 | 208 | 210 | 210 | 211.5 | 203.5 | 1.57M |