155.67
-1.835(-1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 155.1 | 157.5 | 157.5 | 159.25 | 155 | 43,016 |
| August 15, 2025 | 157 | 157.5 | 157.5 | 157.5 | 155 | 52,986 |
| August 14, 2025 | 155 | 157.5 | 157.5 | 159.5 | 155 | 51,072 |
| August 13, 2025 | 158 | 157.5 | 157.5 | 159.98 | 155.1 | 49,301 |
| August 12, 2025 | 165 | 157.5 | 157.5 | 165 | 155 | 62,269 |
| August 11, 2025 | 168.85 | 167.5 | 167.5 | 168.85 | 165.1 | 30,023 |
| August 08, 2025 | 163.25 | 167.5 | 167.5 | 170 | 163.25 | 37,362 |
| August 07, 2025 | 165.62 | 165 | 165 | 168.9 | 160 | 31,136 |
| August 06, 2025 | 162.75 | 165 | 165 | 168 | 160 | 133,486 |
| August 05, 2025 | 161.65 | 165 | 165 | 170 | 160 | 96,203 |
| August 04, 2025 | 169.75 | 168.5 | 168.5 | 174.48 | 160 | 94,411 |
| August 01, 2025 | 170 | 167.5 | 167.5 | 172 | 160 | 50,917 |
| July 31, 2025 | 171 | 172.5 | 172.5 | 174.8 | 170 | 28,106 |
| July 30, 2025 | 166.55 | 172.5 | 172.5 | 174.6 | 165 | 40,608 |
| July 29, 2025 | 178.75 | 170 | 170 | 178.75 | 166.5 | 49,638 |
| July 28, 2025 | 179.8 | 180 | 180 | 181.5 | 174.6 | 19,191 |
| July 25, 2025 | 185 | 180 | 180 | 185 | 175.1 | 71,907 |
| July 24, 2025 | 179.55 | 180 | 180 | 182.9 | 175 | 85,809 |
| July 23, 2025 | 178.85 | 178.5 | 178.5 | 182 | 178.5 | 44,548 |
| July 22, 2025 | 178.13 | 178.5 | 178.5 | 182 | 178.13 | 72,490 |
| July 21, 2025 | 177.97 | 177.5 | 177.5 | 180.72 | 177 | 6,946 |
| July 18, 2025 | 177.7 | 176.5 | 176.5 | 181 | 176.25 | 21,685 |
| July 17, 2025 | 176.3 | 176.5 | 176.5 | 177.7 | 175 | 104,792 |
| July 16, 2025 | 180 | 177.5 | 177.5 | 180 | 175.5 | 44,829 |
| July 15, 2025 | 184.08 | 184 | 184 | 185 | 180 | 66,898 |
| July 14, 2025 | 185.55 | 186 | 186 | 187.96 | 184 | 45,758 |
| July 11, 2025 | 184.9 | 186 | 186 | 187.98 | 181.25 | 63,579 |
| July 10, 2025 | 181.8 | 184 | 184 | 187.92 | 180 | 176,495 |
| July 09, 2025 | 180.4 | 184 | 184 | 187.92 | 180 | 93,151 |
| July 08, 2025 | 206.8 | 184 | 184 | 206.8 | 180 | 369,324 |
| July 07, 2025 | 209.5 | 207.5 | 207.5 | 210 | 203.5 | 134,938 |
| July 04, 2025 | 208.4 | 205 | 205 | 210 | 202.6 | 33,130 |
| July 03, 2025 | 202.5 | 205 | 205 | 208 | 200.5 | 55,362 |
| July 02, 2025 | 201.5 | 205 | 205 | 206.1 | 200.5 | 30,593 |
| July 01, 2025 | 204.5 | 205 | 205 | 208.13 | 200 | 126,075 |
| June 30, 2025 | 202 | 205 | 205 | 210 | 200 | 62,555 |
| June 27, 2025 | 209 | 205 | 205 | 210 | 201 | 46,799 |
| June 26, 2025 | 188.6 | 208 | 208 | 210 | 185 | 123,081 |
| June 25, 2025 | 188 | 185 | 185 | 190 | 180 | 24,807 |
| June 24, 2025 | 180 | 185 | 185 | 190 | 180 | 62,979 |
| June 23, 2025 | 189 | 185 | 185 | 190 | 184.75 | 129,678 |
| June 20, 2025 | 184.61 | 184.88 | 184.88 | 189.2 | 182 | 49,091 |
| June 19, 2025 | 184.6 | 186 | 186 | 189 | 184.6 | 68,051 |
| June 18, 2025 | 186.8 | 186 | 186 | 188.5 | 182 | 84,140 |
| June 17, 2025 | 183.75 | 186 | 186 | 189.2 | 182 | 43,227 |
| June 16, 2025 | 190 | 186 | 186 | 190 | 183.6 | 24,571 |
| June 13, 2025 | 188.5 | 186 | 186 | 190 | 182.16 | 36,699 |
| June 12, 2025 | 185.25 | 187.5 | 187.5 | 189 | 185 | 19,055 |
| June 11, 2025 | 191.7 | 187.5 | 187.5 | 194.8 | 185 | 72,650 |
| June 10, 2025 | 198 | 195 | 195 | 198 | 190 | 42,615 |
| June 09, 2025 | 197.5 | 195 | 195 | 200 | 191.5 | 91,856 |
| June 06, 2025 | 190 | 195 | 195 | 200 | 187.1 | 36,513 |
| June 05, 2025 | 188 | 185 | 185 | 190 | 183.8 | 18,828 |
| June 04, 2025 | 179.5 | 185 | 185 | 190 | 179.5 | 77,739 |
| June 03, 2025 | 177.25 | 175 | 175 | 179.5 | 166.5 | 75,654 |
| June 02, 2025 | 167.6 | 172.5 | 172.5 | 180 | 167.6 | 110,345 |
| May 30, 2025 | 168.75 | 170 | 170 | 175 | 168.75 | 99,840 |
| May 29, 2025 | 175 | 170 | 170 | 175 | 165.36 | 77,668 |
| May 28, 2025 | 175.11 | 177.5 | 177.5 | 179.45 | 175 | 60,264 |
| May 27, 2025 | 179.5 | 177.5 | 177.5 | 180 | 175.1 | 49,876 |