195.20
+3.8(+1.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 188 | 191.4 | 191.4 | 193.8 | 187.2 | 284,275 |
| August 14, 2025 | 183.4 | 188 | 188 | 188 | 183.4 | 132,541 |
| August 13, 2025 | 186 | 188 | 188 | 188 | 185 | 66,339 |
| August 12, 2025 | 185 | 186.4 | 186.4 | 187.44 | 184.48 | 251,752 |
| August 11, 2025 | 182.54 | 183.8 | 183.8 | 188 | 175.8 | 291,172 |
| August 08, 2025 | 179.79 | 186 | 186 | 186 | 175.4 | 84,345 |
| August 07, 2025 | 177.74 | 184 | 184 | 186 | 173.8 | 205,555 |
| August 06, 2025 | 173.24 | 181.8 | 181.8 | 182.14 | 173.24 | 102,205 |
| August 05, 2025 | 173.44 | 175.8 | 175.8 | 179 | 173.44 | 137,867 |
| August 04, 2025 | 176 | 175.6 | 175.6 | 177.8 | 172.51 | 88,554 |
| August 01, 2025 | 177.22 | 174.6 | 174.6 | 179.6 | 174.6 | 223,456 |
| July 31, 2025 | 175.39 | 179.2 | 179.2 | 181.4 | 174.8 | 41,640 |
| July 30, 2025 | 174.5 | 176 | 176 | 177.8 | 173 | 113,519 |
| July 29, 2025 | 178.6 | 176.2 | 176.2 | 178.6 | 175 | 1.51M |
| July 28, 2025 | 175.65 | 177.8 | 177.8 | 181 | 171.4 | 95,385 |
| July 25, 2025 | 177.19 | 179.6 | 179.6 | 179.6 | 174.6 | 195,902 |
| July 24, 2025 | 184 | 177.2 | 177.2 | 184 | 175.4 | 69,770 |
| July 23, 2025 | 175 | 177 | 177 | 183.8 | 175 | 55,766 |
| July 22, 2025 | 178.59 | 177.4 | 177.4 | 178.59 | 170.2 | 126,628 |
| July 21, 2025 | 174.56 | 177.6 | 177.6 | 180.2 | 174.56 | 121,348 |
| July 18, 2025 | 168.9 | 176.6 | 176.6 | 178.6 | 162.96 | 93,261 |
| July 17, 2025 | 175.09 | 174.4 | 174.4 | 178.8 | 169.48 | 252,420 |
| July 16, 2025 | 183.8 | 175.2 | 175.2 | 183.8 | 174 | 193,788 |
| July 15, 2025 | 186 | 176.8 | 176.8 | 186 | 175.25 | 374,736 |
| July 14, 2025 | 179.51 | 182 | 182 | 184 | 177.2 | 142,910 |
| July 11, 2025 | 186.46 | 183.2 | 183.2 | 186.6 | 180.55 | 174,174 |
| July 10, 2025 | 181.75 | 182.4 | 182.4 | 189.6 | 177 | 154,214 |
| July 09, 2025 | 177 | 183 | 183 | 188.4 | 177 | 146,520 |
| July 08, 2025 | 184.58 | 187.8 | 187.8 | 193.2 | 180 | 276,654 |
| July 07, 2025 | 184 | 186 | 186 | 193.4 | 182 | 156,489 |
| July 04, 2025 | 182.33 | 187.8 | 187.8 | 188 | 181.88 | 142,356 |
| July 03, 2025 | 192.8 | 184.6 | 184.6 | 192.8 | 181.02 | 276,093 |
| July 02, 2025 | 179.5 | 189.6 | 189.6 | 193.1 | 176.6 | 771,542 |
| July 01, 2025 | 171.56 | 180.2 | 180.2 | 182 | 170.4 | 144,356 |
| June 30, 2025 | 176 | 175 | 175 | 179.4 | 172.2 | 166,811 |
| June 27, 2025 | 176 | 175.6 | 175.6 | 179.6 | 167.87 | 303,424 |
| June 26, 2025 | 175.6 | 176.4 | 176.4 | 178.8 | 172.2 | 418,380 |
| June 25, 2025 | 170 | 174 | 174 | 175.4 | 168.4 | 317,498 |
| June 24, 2025 | 177 | 175.6 | 175.6 | 177 | 168.4 | 461,067 |
| June 23, 2025 | 163.02 | 171.6 | 171.6 | 175.8 | 160.2 | 498,673 |
| June 20, 2025 | 160 | 167.8 | 167.8 | 167.8 | 159.21 | 375,742 |
| June 19, 2025 | 160 | 159.8 | 159.8 | 162.4 | 158 | 170,939 |
| June 18, 2025 | 151.87 | 159.8 | 159.8 | 162.47 | 148.8 | 216,891 |
| June 17, 2025 | 155 | 153.8 | 153.8 | 155 | 147.92 | 212,212 |
| June 16, 2025 | 154 | 151.2 | 151.2 | 154 | 148.4 | 67,926 |
| June 13, 2025 | 151.18 | 149.2 | 149.2 | 159.6 | 144.07 | 463,859 |
| June 12, 2025 | 158 | 154.2 | 154.2 | 159.8 | 152.4 | 177,299 |
| June 11, 2025 | 157.28 | 158.2 | 158.2 | 162 | 156 | 281,160 |
| June 10, 2025 | 165.77 | 158.4 | 158.4 | 169.8 | 154.56 | 433,422 |
| June 09, 2025 | 154 | 162.2 | 162.2 | 167.8 | 149 | 638,550 |
| June 06, 2025 | 156.2 | 154 | 154 | 156.2 | 148.8 | 244,330 |
| June 05, 2025 | 155.2 | 152.2 | 152.2 | 156 | 148 | 310,702 |
| June 04, 2025 | 145 | 150.6 | 150.6 | 153.78 | 145 | 329,656 |
| June 03, 2025 | 148 | 150.6 | 150.6 | 151.8 | 141 | 349,169 |
| June 02, 2025 | 146.22 | 144.6 | 144.6 | 146.4 | 141.6 | 221,161 |
| May 30, 2025 | 143.9 | 143.6 | 143.6 | 147.4 | 141.4 | 61,356 |
| May 29, 2025 | 138.4 | 142.4 | 142.4 | 145 | 138.4 | 119,234 |
| May 28, 2025 | 141.2 | 142.8 | 142.8 | 147 | 139.4 | 71,435 |
| May 27, 2025 | 141.14 | 143.6 | 143.6 | 145.6 | 139.8 | 95,880 |
| May 23, 2025 | 142.71 | 142.4 | 142.4 | 146.6 | 139 | 213,893 |