138.80
+0.6(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 144.8 | 138.8 | 138.8 | 144.8 | 138.4 | 532,585 |
| August 15, 2025 | 144 | 138.2 | 138.2 | 144 | 137 | 756,783 |
| August 14, 2025 | 151.8 | 139.6 | 139.6 | 151.8 | 137.5 | 1.16M |
| August 13, 2025 | 142 | 145.8 | 145.8 | 150.03 | 142 | 638,918 |
| August 12, 2025 | 149 | 149.6 | 149.6 | 150.6 | 148.2 | 563,813 |
| August 11, 2025 | 152 | 149 | 149 | 152 | 145.39 | 1.71M |
| August 08, 2025 | 155.26 | 147.6 | 147.6 | 155.8 | 144.6 | 1.11M |
| August 07, 2025 | 150.4 | 155 | 155 | 160 | 148.68 | 660,129 |
| August 06, 2025 | 153 | 157 | 157 | 161 | 153 | 858,695 |
| August 05, 2025 | 162.6 | 160.6 | 160.6 | 164.59 | 156.78 | 854,605 |
| August 04, 2025 | 158 | 156.6 | 156.6 | 158 | 154.11 | 507,198 |
| August 01, 2025 | 156 | 155.4 | 155.4 | 156 | 150.5 | 2.6M |
| July 31, 2025 | 155 | 156.6 | 156.6 | 162.6 | 154.6 | 427,238 |
| July 30, 2025 | 162.6 | 156.6 | 156.6 | 162.6 | 151.2 | 478,870 |
| July 29, 2025 | 154.8 | 156 | 156 | 156 | 149.97 | 300,341 |
| July 28, 2025 | 157.6 | 154.8 | 154.8 | 166.2 | 147.8 | 422,866 |
| July 25, 2025 | 160.8 | 158.6 | 158.6 | 160.8 | 158.21 | 377,078 |
| July 24, 2025 | 156.6 | 159.8 | 159.8 | 160.49 | 156.6 | 422,390 |
| July 23, 2025 | 155.6 | 158 | 158 | 159.8 | 155.6 | 638,729 |
| July 22, 2025 | 156 | 156 | 156 | 157.6 | 154.6 | 514,877 |
| July 21, 2025 | 150 | 156.6 | 156.6 | 158 | 147.6 | 1.37M |
| July 18, 2025 | 144 | 147.2 | 147.2 | 147.2 | 142.6 | 1.21M |
| July 17, 2025 | 148.4 | 143.4 | 143.4 | 148.4 | 141.8 | 729,077 |
| July 16, 2025 | 144 | 142.8 | 142.8 | 144 | 140.6 | 497,243 |
| July 15, 2025 | 142.58 | 142.4 | 142.4 | 143.8 | 141.33 | 451,717 |
| July 14, 2025 | 143 | 143.8 | 143.8 | 143.8 | 142.2 | 399,214 |
| July 11, 2025 | 139.6 | 142.8 | 142.8 | 142.8 | 139.6 | 625,827 |
| July 10, 2025 | 145.6 | 141.2 | 141.2 | 147.8 | 139.6 | 7.89M |
| July 09, 2025 | 139 | 137.6 | 137.6 | 142.4 | 137.2 | 146,851 |
| July 08, 2025 | 143.6 | 139.4 | 139.4 | 143.6 | 137.8 | 205,028 |
| July 07, 2025 | 138.8 | 139.8 | 139.8 | 142.8 | 134 | 262,993 |
| July 04, 2025 | 139.8 | 138.2 | 138.2 | 139.8 | 136.4 | 217,237 |
| July 03, 2025 | 139.8 | 137.4 | 137.4 | 143.4 | 135 | 405,294 |
| July 02, 2025 | 139.8 | 136 | 136 | 139.8 | 133.8 | 195,663 |
| July 01, 2025 | 139 | 134.4 | 134.4 | 139 | 132 | 363,642 |
| June 30, 2025 | 133 | 133 | 133 | 135 | 131.8 | 401,480 |
| June 27, 2025 | 133.8 | 133.4 | 133.4 | 138.6 | 132.8 | 360,973 |
| June 26, 2025 | 135.2 | 134 | 134 | 135.2 | 130.2 | 595,843 |
| June 25, 2025 | 129.6 | 130.2 | 130.4 | 130.8 | 129.6 | 438,682 |
| June 24, 2025 | 129.4 | 129.6 | 129.6 | 132 | 129.12 | 305,735 |
| June 23, 2025 | 129.93 | 129.4 | 129.4 | 131.8 | 128 | 203,609 |
| June 20, 2025 | 127 | 129.8 | 129.2 | 130.2 | 127 | 281,736 |
| June 19, 2025 | 137.15 | 127 | 127 | 137.15 | 127 | 258,836 |
| June 18, 2025 | 132 | 131 | 131 | 133.2 | 130.4 | 194,096 |
| June 17, 2025 | 131.8 | 131 | 131 | 131.8 | 125.8 | 401,880 |
| June 16, 2025 | 124 | 126.2 | 126.2 | 126.6 | 124 | 305,629 |
| June 13, 2025 | 125.2 | 124.4 | 124.4 | 125.4 | 122.8 | 284,786 |
| June 12, 2025 | 125 | 126 | 126 | 126.6 | 124.6 | 261,159 |
| June 11, 2025 | 125.4 | 125 | 125 | 129.8 | 125 | 143,232 |
| June 10, 2025 | 126.56 | 125.6 | 125.6 | 133.2 | 124.74 | 363,784 |
| June 09, 2025 | 124 | 125.6 | 125.6 | 126.4 | 122.54 | 171,081 |
| June 06, 2025 | 130.04 | 124.2 | 124.2 | 132.2 | 123.2 | 221,477 |
| June 05, 2025 | 123.6 | 124.8 | 124.8 | 125.8 | 123.6 | 139,026 |
| June 04, 2025 | 124 | 124 | 124 | 133.8 | 123 | 194,833 |
| June 03, 2025 | 128 | 124.6 | 124.6 | 128 | 123 | 282,604 |
| June 02, 2025 | 126 | 124 | 124 | 133.35 | 124 | 453,562 |
| May 30, 2025 | 128 | 126.2 | 126.2 | 130.4 | 123.2 | 481,921 |
| May 29, 2025 | 125.94 | 123.2 | 123.2 | 130 | 122.8 | 1.51M |
| May 28, 2025 | 119.8 | 127.2 | 127.2 | 128.6 | 119.8 | 275,323 |
| May 27, 2025 | 127.2 | 125.2 | 125.2 | 130 | 123 | 499,537 |