207.00
+2(+0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 181.7 | 183.5 | 183.5 | 187 | 181.68 | 13,549 |
| June 11, 2025 | 181.63 | 183.5 | 183.5 | 185.18 | 181.63 | 22,967 |
| June 10, 2025 | 184.38 | 183.5 | 183.5 | 185.18 | 181.54 | 46,222 |
| June 09, 2025 | 181.22 | 183 | 183 | 184.38 | 181.22 | 11,069 |
| June 06, 2025 | 181.2 | 183 | 183 | 184.38 | 181.2 | 11,069 |
| June 05, 2025 | 180.99 | 183 | 183 | 184.5 | 180.99 | 20,765 |
| June 04, 2025 | 180.66 | 183 | 183 | 186 | 180 | 1,445 |
| June 03, 2025 | 182.28 | 182 | 182 | 182.9 | 180.66 | 13,932 |
| June 02, 2025 | 183.36 | 182 | 182 | 183.75 | 180.66 | 75,796 |
| May 30, 2025 | 182.68 | 182 | 182 | 182.68 | 180.66 | 32,128 |
| May 29, 2025 | 180.43 | 182 | 182 | 184 | 180.43 | 46,667 |
| May 28, 2025 | 178.5 | 181 | 181 | 182 | 178.5 | 1,335 |
| May 27, 2025 | 180.84 | 179 | 179 | 180.86 | 178.5 | 64,578 |