161.00
-2(-1.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 161.84 | 161 | 161 | 170 | 160.2 | 75,667 |
| September 26, 2025 | 164.93 | 163 | 163 | 164.93 | 162.5 | 31,587 |
| September 25, 2025 | 163 | 163.5 | 163.5 | 167 | 161.5 | 141,411 |
| September 24, 2025 | 160.53 | 161 | 161 | 161.1 | 160.5 | 22,816 |
| September 23, 2025 | 158.5 | 163 | 163 | 163.5 | 158.5 | 7,458 |
| September 22, 2025 | 160.55 | 161 | 161 | 164.5 | 160 | 2.47M |
| September 19, 2025 | 160.5 | 160.5 | 160.5 | 160.5 | 160.5 | 8,055 |
| September 18, 2025 | 160.5 | 160.5 | 160.5 | 161.5 | 159.14 | 58,023 |
| September 17, 2025 | 162 | 161.5 | 161.5 | 162 | 160.5 | 103,392 |
| September 16, 2025 | 163 | 161.5 | 161.5 | 163 | 161.38 | 20,212 |
| September 15, 2025 | 161 | 164 | 164 | 166.5 | 161 | 36,096 |
| September 12, 2025 | 167.5 | 162 | 162 | 167.5 | 161 | 50,682 |
| September 11, 2025 | 160.58 | 161 | 161 | 162.1 | 160.58 | 841,581 |
| September 10, 2025 | 162 | 161 | 161 | 162.5 | 161 | 60,570 |
| September 09, 2025 | 161 | 162.5 | 162.5 | 163 | 161 | 11,993 |
| September 08, 2025 | 161.65 | 164 | 164 | 164 | 161.65 | 7,950 |
| September 05, 2025 | 166.85 | 164 | 164 | 167 | 161 | 10,221 |
| September 04, 2025 | 161 | 163.5 | 163.5 | 163.5 | 161 | 1,708 |
| September 03, 2025 | 166.84 | 163.75 | 163.75 | 166.84 | 161 | 1,899 |
| September 02, 2025 | 162 | 164.5 | 164.5 | 164.5 | 161 | 345,019 |
| September 01, 2025 | 162.06 | 163.5 | 163.5 | 167.5 | 162 | 4,808 |
| August 29, 2025 | 167.5 | 163 | 163 | 167.5 | 161 | 11,438 |
| August 28, 2025 | 162 | 163 | 163 | 163 | 161 | 25,499 |
| August 27, 2025 | 162.28 | 164.75 | 164.75 | 164.75 | 161.5 | 84,728 |
| August 26, 2025 | 166.95 | 164.5 | 164.5 | 166.95 | 161.5 | 6,550 |
| August 22, 2025 | 161.5 | 162 | 162 | 166 | 161.5 | 5,966 |
| August 21, 2025 | 162 | 162 | 162 | 162.56 | 161.95 | 425,344 |
| August 20, 2025 | 162 | 163.75 | 163.75 | 165.07 | 162 | 1,049 |
| August 19, 2025 | 164 | 162 | 162 | 165.91 | 162 | 28,069 |
| August 18, 2025 | 163 | 167.5 | 167.5 | 167.5 | 163 | 4,750 |
| August 15, 2025 | 162.5 | 164 | 164 | 166.82 | 162 | 80,374 |
| August 14, 2025 | 162.5 | 167 | 167 | 167.5 | 162.5 | 22,872 |
| August 13, 2025 | 164.1 | 166.5 | 166.5 | 167 | 163.88 | 73,992 |
| August 12, 2025 | 166 | 165 | 165 | 167.5 | 164 | 90,358 |
| August 11, 2025 | 171.5 | 172 | 172 | 172 | 166.64 | 4,677 |
| August 08, 2025 | 164.5 | 172 | 172 | 172 | 164.5 | 29,444 |
| August 07, 2025 | 168 | 166 | 166 | 168 | 166 | 2,693 |
| August 06, 2025 | 166 | 168 | 168 | 168 | 166 | 13,988 |
| August 05, 2025 | 165 | 166 | 166 | 168 | 165 | 3,017 |
| August 04, 2025 | 164.04 | 165.5 | 165.5 | 167 | 163.5 | 30,062 |
| August 01, 2025 | 165.31 | 165.5 | 165.5 | 168.97 | 162.83 | 78,863 |
| July 31, 2025 | 161.5 | 162.5 | 162.5 | 164.94 | 161.43 | 83,534 |
| July 30, 2025 | 162.85 | 165 | 165 | 166 | 162 | 27,801 |
| July 29, 2025 | 168.46 | 164.25 | 164.25 | 168.46 | 162 | 643,953 |
| July 28, 2025 | 164.5 | 167 | 167 | 167 | 164.5 | 24,584 |
| July 25, 2025 | 163 | 166.5 | 166.5 | 168.5 | 163 | 40,631 |
| July 24, 2025 | 162.69 | 167.5 | 167.5 | 167.5 | 162.69 | 954,792 |
| July 23, 2025 | 164.47 | 162.75 | 162.75 | 164.47 | 161 | 31,009 |
| July 22, 2025 | 164.5 | 162.5 | 162.5 | 164.5 | 161 | 29,829 |
| July 21, 2025 | 164.95 | 163.5 | 163.5 | 164.95 | 160 | 81,772 |
| July 18, 2025 | 163.48 | 164 | 164 | 164 | 159 | 73,443 |
| July 17, 2025 | 162.21 | 161 | 161 | 163.98 | 161 | 7,657 |
| July 16, 2025 | 163.49 | 163.5 | 163.5 | 163.5 | 162 | 21,650 |
| July 15, 2025 | 162.5 | 162.5 | 162.5 | 163.49 | 162 | 144,944 |
| July 14, 2025 | 163.99 | 163 | 163 | 164 | 162.5 | 13,670 |
| July 11, 2025 | 163 | 162.5 | 162.5 | 164.32 | 162.5 | 9,540 |
| July 10, 2025 | 164.19 | 163 | 163 | 164.19 | 162 | 31,736 |
| July 09, 2025 | 164 | 163 | 163 | 166.5 | 162 | 47,682 |
| July 08, 2025 | 165 | 164 | 164 | 166.5 | 164 | 5,557 |
| July 07, 2025 | 165.85 | 166.5 | 166.5 | 170.74 | 165 | 24,848 |