150.00
-1.8(-1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 152.28 | 150 | 150 | 153 | 148.2 | 399,474 |
| August 15, 2025 | 151.68 | 151.8 | 151.8 | 152 | 149.8 | 1.03M |
| August 14, 2025 | 154.4 | 151 | 151 | 154.4 | 150.2 | 707,977 |
| August 13, 2025 | 149 | 149.8 | 149.8 | 152 | 149 | 284,925 |
| August 12, 2025 | 151.56 | 150.2 | 150.2 | 153.6 | 149.2 | 136,942 |
| August 11, 2025 | 151.8 | 150.4 | 150.4 | 156.2 | 149.99 | 276,750 |
| August 08, 2025 | 153.38 | 151.2 | 151.2 | 156 | 151 | 150,088 |
| August 07, 2025 | 152 | 152 | 152 | 154.2 | 152 | 377,092 |
| August 06, 2025 | 152 | 153 | 153 | 154.6 | 152 | 549,330 |
| August 05, 2025 | 152.54 | 151.4 | 151.4 | 155 | 148.6 | 569,032 |
| August 04, 2025 | 150.2 | 150.2 | 150.2 | 154.6 | 149.6 | 632,716 |
| August 01, 2025 | 153 | 149.4 | 149.4 | 154 | 149.4 | 283,633 |
| July 31, 2025 | 150.8 | 153 | 153 | 160.2 | 149 | 745,262 |
| July 30, 2025 | 148 | 148.2 | 148.2 | 149.2 | 147.2 | 118,444 |
| July 29, 2025 | 152.4 | 148.6 | 148.6 | 152.4 | 148.6 | 307,916 |
| July 28, 2025 | 152.4 | 151 | 151 | 152.4 | 150.4 | 576,608 |
| July 25, 2025 | 145 | 151 | 151 | 151 | 145 | 352,403 |
| July 24, 2025 | 145 | 150 | 150 | 151.2 | 145 | 271,516 |
| July 23, 2025 | 150.2 | 148.8 | 148.8 | 152.6 | 148.8 | 272,352 |
| July 22, 2025 | 152.4 | 148.8 | 148.8 | 152.4 | 148.4 | 183,889 |
| July 21, 2025 | 151.2 | 150.8 | 150.8 | 152.4 | 148.8 | 523,894 |
| July 18, 2025 | 151.91 | 150 | 150 | 153.8 | 149.8 | 235,371 |
| July 17, 2025 | 153.8 | 150 | 150 | 153.8 | 150 | 101,576 |
| July 16, 2025 | 150.81 | 152 | 152 | 153 | 150.4 | 239,799 |
| July 15, 2025 | 150.6 | 151.4 | 151.4 | 153.6 | 150.6 | 193,037 |
| July 14, 2025 | 143.2 | 151.8 | 151.8 | 151.8 | 143.2 | 517,853 |
| July 11, 2025 | 146.2 | 148.8 | 148.8 | 150 | 146.2 | 135,342 |
| July 10, 2025 | 149 | 149.8 | 149.8 | 150 | 148 | 661,077 |
| July 09, 2025 | 149 | 148.6 | 148.6 | 149 | 141.41 | 534,436 |
| July 08, 2025 | 149 | 148 | 148 | 149 | 144 | 321,647 |
| July 07, 2025 | 144.82 | 144.2 | 144.2 | 147.8 | 141.4 | 503,031 |
| July 04, 2025 | 148.8 | 144 | 144 | 148.8 | 142.2 | 586,183 |
| July 03, 2025 | 147.6 | 147.2 | 147.2 | 147.8 | 146.4 | 2.68M |
| July 02, 2025 | 146 | 147.2 | 147.2 | 148.2 | 145.6 | 734,157 |
| July 01, 2025 | 145 | 146.6 | 146.6 | 148.4 | 145 | 283,349 |
| June 30, 2025 | 146.12 | 147.8 | 147.8 | 148.8 | 144.6 | 156,523 |
| June 27, 2025 | 144.6 | 147.6 | 147.6 | 147.8 | 143.4 | 497,158 |
| June 26, 2025 | 145.6 | 144.6 | 144.6 | 145.6 | 143.2 | 327,218 |
| June 25, 2025 | 141.8 | 143.8 | 143.8 | 144.2 | 141 | 560,066 |
| June 24, 2025 | 142.6 | 143 | 143 | 144 | 139.8 | 315,640 |
| June 23, 2025 | 140 | 140.2 | 140.2 | 141 | 138.6 | 302,536 |
| June 20, 2025 | 135 | 140.6 | 140.6 | 142.6 | 135 | 575,641 |
| June 19, 2025 | 142 | 140.6 | 140.6 | 142.8 | 136.6 | 352,314 |
| June 18, 2025 | 139.8 | 140.8 | 140.8 | 141.6 | 138.65 | 296,457 |
| June 17, 2025 | 139 | 139.2 | 139.2 | 139.8 | 136.21 | 938,621 |
| June 16, 2025 | 136.2 | 137.4 | 137.4 | 139 | 134.11 | 357,790 |
| June 13, 2025 | 137.2 | 137 | 137 | 137.2 | 135 | 286,256 |
| June 12, 2025 | 138.05 | 138 | 138 | 139 | 136 | 134,910 |
| June 11, 2025 | 138.2 | 137.6 | 137.6 | 139 | 133.4 | 215,258 |
| June 10, 2025 | 134.4 | 136.2 | 136.2 | 138.2 | 134.4 | 159,890 |
| June 09, 2025 | 136.4 | 135.8 | 135.8 | 138.4 | 134.4 | 468,216 |
| June 06, 2025 | 131 | 136.4 | 136.4 | 136.42 | 129.4 | 482,594 |
| June 05, 2025 | 132.69 | 133 | 133 | 135.8 | 128.2 | 237,450 |
| June 04, 2025 | 129.4 | 131.8 | 131.8 | 133.2 | 129.4 | 215,627 |
| June 03, 2025 | 127 | 130.4 | 130.4 | 132 | 127 | 187,225 |
| June 02, 2025 | 127.6 | 130.4 | 130.4 | 132 | 127.6 | 174,561 |
| May 30, 2025 | 130.4 | 131.8 | 131.8 | 142.98 | 130.4 | 1.3M |
| May 29, 2025 | 128.2 | 130.2 | 130.2 | 141.4 | 128.2 | 261,713 |
| May 28, 2025 | 125 | 128.6 | 128.6 | 139.5 | 125 | 1.62M |
| May 27, 2025 | 126.8 | 127 | 127 | 132.2 | 125.2 | 472,995 |