172.00
+1(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 171 | 172 | 172 | 173.81 | 171 | 77,135 |
| August 15, 2025 | 171 | 171 | 171 | 174.5 | 170.92 | 19,964 |
| August 14, 2025 | 172.29 | 171 | 171 | 179.5 | 171 | 25,186 |
| August 13, 2025 | 171.5 | 170.5 | 170.5 | 179 | 170.5 | 44,833 |
| August 12, 2025 | 173.1 | 173 | 173 | 175.37 | 172 | 23,699 |
| August 11, 2025 | 190 | 173 | 173 | 190 | 171 | 198,099 |
| August 08, 2025 | 187 | 182 | 182 | 187 | 180 | 149,748 |
| August 07, 2025 | 192 | 188 | 188 | 192.88 | 186 | 99,743 |
| August 06, 2025 | 189.44 | 192 | 192 | 192.5 | 185.5 | 82,861 |
| August 05, 2025 | 189.5 | 188 | 188 | 197.41 | 185.5 | 147,337 |
| August 04, 2025 | 183 | 187 | 187 | 188 | 183 | 36,615 |
| August 01, 2025 | 184.17 | 185.5 | 185.5 | 185.5 | 182.91 | 60,301 |
| July 31, 2025 | 184.55 | 184 | 184 | 186.13 | 184 | 32,669 |
| July 30, 2025 | 180.8 | 184 | 184 | 186.37 | 180.8 | 63,771 |
| July 29, 2025 | 185 | 180 | 180 | 185 | 179 | 186,085 |
| July 28, 2025 | 180.5 | 180.5 | 180.5 | 180.93 | 177.5 | 176,133 |
| July 25, 2025 | 178.5 | 179 | 179 | 179 | 176 | 36,765 |
| July 24, 2025 | 182 | 179 | 179 | 186.1 | 176 | 84,046 |
| July 23, 2025 | 183.5 | 179 | 179 | 186 | 178.15 | 40,292 |
| July 22, 2025 | 183 | 183 | 183 | 188 | 183 | 42,834 |
| July 21, 2025 | 190 | 185 | 185 | 190 | 184.1 | 33,713 |
| July 18, 2025 | 191 | 185 | 185 | 193.5 | 183.5 | 48,284 |
| July 17, 2025 | 191.73 | 190.5 | 190.5 | 192 | 182.3 | 239,252 |
| July 16, 2025 | 193.43 | 193 | 193 | 193.5 | 191.5 | 85,618 |
| July 15, 2025 | 192.25 | 194.25 | 194.25 | 197 | 190 | 196,327 |
| July 14, 2025 | 197.5 | 193 | 193 | 198 | 192.63 | 67,835 |
| July 11, 2025 | 191 | 197 | 197 | 200.95 | 191 | 1.13M |
| July 10, 2025 | 192.5 | 189.5 | 189.5 | 193 | 189.5 | 100,787 |
| July 09, 2025 | 188 | 191.5 | 191.5 | 192.5 | 178.98 | 349,513 |
| July 08, 2025 | 193.5 | 188.5 | 188.5 | 194 | 188.5 | 549,487 |
| July 07, 2025 | 192.77 | 194 | 194 | 194 | 190.15 | 88,976 |
| July 04, 2025 | 192 | 192 | 192 | 194 | 192 | 26,033 |
| July 03, 2025 | 193.58 | 194 | 194 | 194.5 | 193 | 478,191 |
| July 02, 2025 | 193.58 | 194.5 | 194.5 | 195.5 | 192.81 | 262,953 |
| July 01, 2025 | 193.5 | 195 | 195 | 196.62 | 193.5 | 525,365 |
| June 30, 2025 | 190.93 | 193.5 | 193.5 | 194 | 187.25 | 81,765 |
| June 27, 2025 | 186.5 | 189 | 189 | 191.5 | 186.5 | 112,291 |
| June 26, 2025 | 195.5 | 191.5 | 191.5 | 196.9 | 186 | 545,017 |
| June 25, 2025 | 195.5 | 196.5 | 196.5 | 198.5 | 195 | 129,574 |
| June 24, 2025 | 197.5 | 196 | 196 | 198.08 | 196 | 266,379 |
| June 23, 2025 | 194.29 | 196.5 | 196.5 | 198.5 | 192.4 | 353,434 |
| June 20, 2025 | 195.5 | 195 | 195 | 196 | 193 | 223,878 |
| June 19, 2025 | 191.5 | 195 | 195 | 195 | 191.5 | 30,198 |
| June 18, 2025 | 190 | 192.5 | 192.5 | 195 | 190 | 395,581 |
| June 17, 2025 | 190.05 | 192 | 192 | 194 | 186.45 | 68,981 |
| June 16, 2025 | 188.6 | 190 | 190 | 190 | 186 | 142,918 |
| June 13, 2025 | 189 | 186.5 | 186.5 | 189 | 184.77 | 576,229 |
| June 12, 2025 | 184.9 | 188 | 188 | 190 | 183 | 47,028 |
| June 11, 2025 | 184 | 185 | 185 | 185 | 180 | 96,538 |
| June 10, 2025 | 178 | 184 | 182 | 189 | 176.5 | 69,498 |
| June 09, 2025 | 175 | 177 | 177 | 178.17 | 175 | 53,266 |
| June 06, 2025 | 176 | 176.5 | 176.5 | 178 | 173 | 48,587 |
| June 05, 2025 | 175.5 | 176 | 176 | 176 | 174 | 40,925 |
| June 04, 2025 | 173.86 | 176.5 | 176.5 | 176.5 | 171.5 | 34,730 |
| June 03, 2025 | 174 | 173.5 | 173.5 | 174 | 170.01 | 137,559 |
| June 02, 2025 | 170 | 172 | 172 | 172 | 169 | 108,595 |
| May 30, 2025 | 170.6 | 172.5 | 172.5 | 173.5 | 168 | 155,973 |
| May 29, 2025 | 169 | 169 | 169 | 169.24 | 167.5 | 144,243 |
| May 28, 2025 | 172 | 169.5 | 169.5 | 172 | 167.5 | 23,618 |
| May 27, 2025 | 172 | 167.5 | 167.5 | 172 | 165.29 | 129,248 |