200.08
-4.92(-2.40%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 205 | 205 | 205 | 205 | 200 | 12,437 |
September 04, 2025 | 205 | 205 | 205 | 210 | 203.77 | 17,078 |
September 03, 2025 | 205 | 205 | 205 | 210 | 200 | 21,215 |
September 02, 2025 | 205 | 205 | 205 | 205 | 201 | 19,876 |
September 01, 2025 | 201 | 205 | 205 | 205.4 | 200 | 812,646 |
August 29, 2025 | 201 | 205 | 205 | 205 | 201 | 90,606 |
August 28, 2025 | 201 | 205 | 205 | 205.65 | 201 | 30,888 |
August 27, 2025 | 205.78 | 205 | 205 | 205.78 | 201 | 33,923 |
August 26, 2025 | 201 | 205 | 205 | 210 | 200 | 16,635 |
August 22, 2025 | 201 | 205 | 205 | 206 | 201 | 33,453 |
August 21, 2025 | 210 | 205 | 205 | 210 | 200 | 10,396 |
August 20, 2025 | 204.1 | 205 | 205 | 206 | 204.1 | 5,428 |
August 19, 2025 | 207 | 205 | 205 | 207 | 200 | 61,367 |
August 18, 2025 | 204.14 | 205 | 205 | 206.9 | 200 | 8,171 |
August 15, 2025 | 210 | 205 | 205 | 210 | 196 | 69,136 |
August 14, 2025 | 210 | 205 | 205 | 210 | 200 | 24,436 |
August 13, 2025 | 206.84 | 205 | 205 | 210 | 200 | 16,061 |
August 12, 2025 | 206.88 | 205 | 205 | 206.88 | 203.2 | 15,445 |
August 11, 2025 | 206 | 208 | 208 | 210 | 203.1 | 73,095 |
August 08, 2025 | 206 | 205 | 205 | 206 | 200 | 311,480 |
August 07, 2025 | 203 | 205 | 205 | 205 | 196 | 278,173 |
August 06, 2025 | 205.99 | 205 | 205 | 205.99 | 202.91 | 6,750 |
August 05, 2025 | 209.6 | 205 | 205 | 209.6 | 202.77 | 27,470 |
August 04, 2025 | 200.55 | 205 | 205 | 211.76 | 200.55 | 327,615 |
August 01, 2025 | 199.9 | 196 | 196 | 199.9 | 196 | 4,918 |
July 31, 2025 | 200 | 195 | 195 | 200 | 190 | 7,579 |
July 30, 2025 | 199 | 195 | 195 | 199 | 195 | 3,974 |
July 29, 2025 | 194.1 | 195 | 195 | 199.9 | 194.1 | 31,337 |
July 28, 2025 | 193.06 | 193 | 193 | 195.9 | 193 | 42,941 |
July 25, 2025 | 195.4 | 193 | 193 | 196 | 192.63 | 33,616 |
July 24, 2025 | 191.25 | 193 | 193 | 196 | 191.25 | 36,520 |
July 23, 2025 | 191 | 192 | 192 | 194.24 | 188 | 81,409 |
July 22, 2025 | 200 | 192 | 192 | 200 | 188 | 22,201 |
July 21, 2025 | 190.73 | 192 | 192 | 193.52 | 190.73 | 7,962 |
July 18, 2025 | 190.64 | 192 | 192 | 193.52 | 190.64 | 35,273 |
July 17, 2025 | 190.64 | 192 | 192 | 196 | 188 | 30,687 |
July 16, 2025 | 190.51 | 192 | 192 | 194.24 | 190.48 | 7,058 |
July 15, 2025 | 190.42 | 192 | 192 | 196 | 188 | 537,622 |
July 14, 2025 | 193.45 | 195 | 195 | 195 | 189.03 | 22,419 |
July 11, 2025 | 188.3 | 191 | 191 | 193.4 | 188.3 | 32,050 |
July 10, 2025 | 195 | 191 | 191 | 195 | 188.3 | 28,811 |
July 09, 2025 | 193.5 | 191 | 191 | 193.5 | 188.1 | 43,509 |
July 08, 2025 | 189.1 | 191 | 191 | 193.5 | 189.05 | 6,557 |
July 07, 2025 | 188 | 191 | 191 | 193.9 | 188 | 11,913 |
July 04, 2025 | 190 | 191 | 191 | 194 | 189.05 | 18,759 |
July 03, 2025 | 194 | 191 | 191 | 194 | 189.05 | 25,347 |
July 02, 2025 | 189.13 | 189 | 189 | 194 | 188.55 | 36,308 |
July 01, 2025 | 193 | 188.5 | 188.5 | 193 | 187.2 | 16,777 |
June 30, 2025 | 185.8 | 188.5 | 188.5 | 192.45 | 185.8 | 24,282 |
June 27, 2025 | 192 | 187.5 | 187.5 | 192.45 | 185.52 | 9,693 |
June 26, 2025 | 185.41 | 187.5 | 187.5 | 187.5 | 185.41 | 2,009 |
June 25, 2025 | 184.05 | 188 | 188 | 188 | 184.05 | 1,800 |
June 24, 2025 | 183.2 | 187 | 187 | 191.89 | 183.2 | 4,950 |
June 23, 2025 | 188 | 185 | 185 | 188 | 185 | 5,200 |
June 20, 2025 | 180 | 184.5 | 184.5 | 189 | 180 | 5,389 |
June 19, 2025 | 181.94 | 184.5 | 184.5 | 188.91 | 181.94 | 25,646 |
June 18, 2025 | 188 | 184.5 | 184.5 | 188.91 | 184.5 | 17,540 |
June 17, 2025 | 180 | 184.5 | 184.5 | 188.91 | 180 | 25,166 |
June 16, 2025 | 181.66 | 183.5 | 183.5 | 187 | 181.33 | 54,850 |
June 13, 2025 | 181.68 | 183.5 | 183.5 | 185.1 | 181.26 | 18,887 |