173.00
-0.5(-0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 158.05 | 158.5 | 158.5 | 158.5 | 158.05 | 4,422 |
| July 02, 2025 | 158.1 | 158.5 | 158.5 | 158.5 | 157.2 | 17,667 |
| July 01, 2025 | 157.4 | 158.5 | 158.5 | 158.5 | 157.4 | 25,224 |
| June 30, 2025 | 154 | 158.5 | 158.5 | 160 | 154 | 1.13M |
| June 27, 2025 | 144 | 152.5 | 152.5 | 154.5 | 143.64 | 251,083 |
| June 26, 2025 | 142 | 142 | 142 | 142 | 142 | 0 |
| June 25, 2025 | 142 | 142 | 142 | 142 | 142 | 0 |
| June 24, 2025 | 143.52 | 142 | 142 | 144 | 141 | 16,548 |
| June 23, 2025 | 143.5 | 142 | 142 | 144 | 142 | 6,677 |
| June 20, 2025 | 142.4 | 142 | 142 | 143.5 | 142 | 7,957 |
| June 19, 2025 | 140.5 | 140.5 | 140.5 | 140.5 | 140.5 | 0 |
| June 18, 2025 | 142 | 140.5 | 140.5 | 142 | 140.5 | 1,215 |
| June 17, 2025 | 141.4 | 140.5 | 140.5 | 142 | 137.6 | 35,636 |
| June 16, 2025 | 139.5 | 139.5 | 139.5 | 139.5 | 139.5 | 0 |
| June 13, 2025 | 140 | 139.5 | 139.5 | 141.4 | 139.5 | 7,248 |
| June 12, 2025 | 138.5 | 138.5 | 138.5 | 140 | 138.5 | 27,105 |
| June 11, 2025 | 139 | 138 | 138 | 139 | 138 | 53,760 |
| June 10, 2025 | 137 | 137.5 | 137.5 | 137.5 | 135 | 1.19M |
| June 09, 2025 | 139 | 137.8 | 137.8 | 139 | 137.8 | 1,237 |
| June 06, 2025 | 135.5 | 137 | 137 | 137 | 135.5 | 11,851 |
| June 05, 2025 | 137.8 | 137 | 137 | 137.8 | 137 | 146 |
| June 04, 2025 | 137 | 137 | 137 | 137 | 137 | 0 |
| June 03, 2025 | 138.5 | 137 | 137 | 138.5 | 137 | 2,678 |
| June 02, 2025 | 137 | 137 | 137 | 137 | 137 | 0 |
| May 30, 2025 | 137.64 | 137 | 137 | 137.64 | 137 | 7,264 |
| May 29, 2025 | 135.32 | 137 | 137 | 137 | 134.8 | 6,297 |
| May 28, 2025 | 136.8 | 136 | 136 | 136.8 | 136 | 10 |
| May 27, 2025 | 136.64 | 135.5 | 135.5 | 136.64 | 135.5 | 2,194 |
| May 23, 2025 | 136.8 | 135.5 | 135.5 | 136.8 | 134.54 | 221,853 |