193.00
+1.5(+0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 191.5 | 193 | 193 | 193.8 | 191.5 | 2,127 |
| September 25, 2025 | 191.5 | 191.5 | 191.5 | 192.7 | 190.44 | 182,489 |
| September 24, 2025 | 190 | 191.5 | 191.5 | 192.85 | 189.9 | 50,456 |
| September 23, 2025 | 190 | 190 | 190 | 192.7 | 189.77 | 4,488 |
| September 22, 2025 | 185 | 200 | 200 | 200 | 185 | 76,304 |
| September 19, 2025 | 183.5 | 185 | 185 | 186.6 | 181.44 | 10,640 |
| September 18, 2025 | 183.5 | 183.5 | 183.5 | 186.6 | 181.4 | 442 |
| September 17, 2025 | 183.5 | 183.5 | 181.8 | 186.16 | 182.65 | 10,941 |
| September 16, 2025 | 183.5 | 183.5 | 183.5 | 186.79 | 182.56 | 71,129 |
| September 15, 2025 | 182.5 | 183.5 | 183.5 | 187 | 182.5 | 12,033 |
| September 12, 2025 | 182.5 | 182.5 | 182.5 | 185 | 182.5 | 11,750 |
| September 11, 2025 | 182.5 | 182.5 | 182.5 | 185 | 182.5 | 49,322 |
| September 10, 2025 | 175 | 182.5 | 182.5 | 185 | 175 | 46,277 |
| September 09, 2025 | 174 | 174 | 174 | 174.5 | 174 | 12,590 |
| September 08, 2025 | 174 | 174 | 174 | 174.8 | 171.7 | 19,449 |
| September 05, 2025 | 174 | 174 | 174 | 175 | 174 | 5,714 |
| September 04, 2025 | 174 | 174 | 174 | 175 | 173.4 | 15,135 |
| September 03, 2025 | 174 | 174 | 174 | 174 | 174 | 114,352 |
| September 02, 2025 | 174 | 174 | 174 | 174 | 171.7 | 8,168 |
| September 01, 2025 | 173.4 | 174 | 174 | 174 | 171.7 | 9,481 |
| August 29, 2025 | 171.66 | 174 | 174 | 174 | 171.66 | 3,542 |
| August 28, 2025 | 172.5 | 172.5 | 172.5 | 173.5 | 171.51 | 25,238 |
| August 27, 2025 | 171.51 | 172.5 | 172.5 | 172.5 | 171.51 | 45,000 |
| August 26, 2025 | 171.5 | 172.5 | 172.5 | 172.5 | 171.5 | 43,985 |
| August 22, 2025 | 173.8 | 173 | 173 | 173.8 | 173 | 25,128 |
| August 21, 2025 | 174 | 173 | 173 | 174 | 173 | 4,852 |
| August 20, 2025 | 171.5 | 173 | 173 | 173 | 171.5 | 18,218 |
| August 19, 2025 | 173 | 173 | 173 | 173.8 | 172.5 | 28,596 |
| August 18, 2025 | 175 | 173.5 | 173.5 | 175 | 173 | 21,334 |
| August 15, 2025 | 173.8 | 173 | 173 | 173.8 | 173 | 16,387 |
| August 14, 2025 | 176.88 | 173 | 173 | 176.88 | 171.65 | 46,413 |
| August 13, 2025 | 176.9 | 174.5 | 174.5 | 176.9 | 173.3 | 28,346 |
| August 12, 2025 | 173.9 | 173 | 173 | 176.9 | 173 | 33,503 |
| August 11, 2025 | 174.47 | 173 | 173 | 174.47 | 171.2 | 69,145 |
| August 08, 2025 | 174.46 | 173 | 173 | 174.46 | 172 | 15,877 |
| August 07, 2025 | 174.49 | 173 | 173 | 174.49 | 173 | 32,241 |
| August 06, 2025 | 175 | 173 | 173 | 175.1 | 172.5 | 21,838 |
| August 05, 2025 | 171.8 | 176 | 176 | 176.5 | 171.8 | 222,746 |
| August 04, 2025 | 170.15 | 171.5 | 171.5 | 171.77 | 170 | 3,800 |
| August 01, 2025 | 171 | 171.5 | 171.5 | 171.8 | 170 | 26,681 |
| July 31, 2025 | 171.5 | 171.5 | 171.5 | 171.5 | 171.5 | 0 |
| July 30, 2025 | 170.3 | 171.5 | 171.5 | 171.5 | 170.3 | 2,000 |
| July 29, 2025 | 168 | 171.5 | 171.5 | 171.5 | 168 | 1.04M |
| July 28, 2025 | 172 | 172 | 172 | 172 | 172 | 0 |
| July 25, 2025 | 174 | 172 | 172 | 174 | 171 | 7,566 |
| July 24, 2025 | 172 | 172 | 172 | 172 | 172 | 0 |
| July 23, 2025 | 170.66 | 172 | 172 | 173.5 | 168 | 833,727 |
| July 22, 2025 | 173.5 | 172 | 172 | 173.5 | 172 | 147 |
| July 21, 2025 | 172 | 172 | 172 | 173 | 170.2 | 15,560 |
| July 18, 2025 | 166.22 | 167 | 167 | 169 | 166.22 | 9,696 |
| July 17, 2025 | 166.15 | 167 | 167 | 167 | 166.15 | 4,184 |
| July 16, 2025 | 168 | 167 | 167 | 168 | 167 | 19,000 |
| July 15, 2025 | 168 | 166.5 | 166.5 | 168 | 165 | 120,040 |
| July 14, 2025 | 162 | 166.5 | 166.5 | 167 | 162 | 14,286 |
| July 11, 2025 | 159.55 | 161 | 161 | 162 | 159.55 | 22,309 |
| July 10, 2025 | 160 | 158.5 | 158.5 | 160 | 158.5 | 1,700 |
| July 09, 2025 | 157.5 | 158.5 | 158.5 | 158.5 | 157.5 | 1,630 |
| July 08, 2025 | 159.55 | 158.5 | 158.5 | 159.55 | 158.5 | 1,611 |
| July 07, 2025 | 159.55 | 158.5 | 158.5 | 159.55 | 158.5 | 1,667 |
| July 04, 2025 | 158.92 | 158.5 | 158.5 | 159.55 | 158.5 | 1,125 |