178.60
+3(+1.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 179 | 175.6 | 175.6 | 181.6 | 174 | 946,026 |
| September 04, 2025 | 186 | 179.4 | 179.4 | 186 | 177 | 816,998 |
| September 03, 2025 | 183 | 177.8 | 177.8 | 186.4 | 177.8 | 2.62M |
| September 02, 2025 | 182.2 | 179.2 | 179.2 | 183.2 | 177.6 | 1.18M |
| September 01, 2025 | 180 | 181.6 | 181.6 | 182.35 | 178.6 | 799,145 |
| August 29, 2025 | 178 | 179.78 | 179.78 | 181.8 | 178 | 1.35M |
| August 28, 2025 | 180 | 178.4 | 178.4 | 182.2 | 176.8 | 1.47M |
| August 27, 2025 | 177 | 180 | 180 | 180.42 | 176.4 | 958,590 |
| August 26, 2025 | 176 | 177 | 177 | 178.8 | 174.4 | 1.89M |
| August 22, 2025 | 170.8 | 174.8 | 174.8 | 177.2 | 169.6 | 2.28M |
| August 21, 2025 | 164.2 | 170.4 | 170.4 | 173.2 | 164.2 | 1.58M |
| August 20, 2025 | 164.2 | 166.4 | 166.4 | 167 | 164.2 | 1.02M |
| August 19, 2025 | 165 | 165.8 | 165.8 | 167.6 | 165 | 1.03M |
| August 18, 2025 | 165.6 | 166.2 | 166.2 | 172.6 | 165 | 861,625 |
| August 15, 2025 | 167.6 | 170.2 | 170.2 | 171.8 | 166.8 | 1.39M |
| August 14, 2025 | 169 | 166.6 | 166.6 | 171.6 | 166.4 | 1.23M |
| August 13, 2025 | 171.4 | 168 | 168 | 171.4 | 167.4 | 1.22M |
| August 12, 2025 | 168.8 | 170.4 | 170.4 | 173 | 168.4 | 1.05M |
| August 11, 2025 | 164 | 168 | 168 | 172.2 | 162.6 | 1.47M |
| August 08, 2025 | 161.8 | 165 | 165 | 167.4 | 161.8 | 557,978 |
| August 07, 2025 | 170.8 | 164.8 | 164.8 | 170.8 | 164.1 | 906,693 |
| August 06, 2025 | 164.6 | 167.4 | 167.4 | 169.6 | 163.2 | 1.35M |
| August 05, 2025 | 160 | 166 | 166 | 170.6 | 157 | 2.97M |
| August 04, 2025 | 168.16 | 157.2 | 157.2 | 168.16 | 156 | 2.59M |
| August 01, 2025 | 166.8 | 163.4 | 163.4 | 171.8 | 163.4 | 2.02M |
| July 31, 2025 | 174.8 | 168 | 168 | 174.8 | 167 | 1.37M |
| July 30, 2025 | 171.4 | 172.8 | 172.8 | 175.4 | 162.98 | 1.71M |
| July 29, 2025 | 174 | 174.2 | 174.2 | 182.4 | 169 | 3.55M |
| July 28, 2025 | 170.4 | 172.2 | 172.2 | 174.4 | 169.56 | 1.07M |
| July 25, 2025 | 170.6 | 169.2 | 169.2 | 170.8 | 166.33 | 1.31M |
| July 24, 2025 | 168.6 | 169.2 | 169.2 | 169.43 | 165.8 | 1.6M |
| July 23, 2025 | 166.6 | 167.6 | 167.6 | 167.6 | 163 | 1.39M |
| July 22, 2025 | 157.2 | 164.2 | 164.2 | 166.2 | 157.2 | 635,774 |
| July 21, 2025 | 165.2 | 164.6 | 164.6 | 166.6 | 163.2 | 735,338 |
| July 18, 2025 | 161.12 | 165.2 | 165.2 | 166.6 | 161.12 | 976,739 |
| July 17, 2025 | 160.2 | 163.6 | 163.6 | 164 | 159.79 | 834,102 |
| July 16, 2025 | 161.4 | 163.4 | 163.4 | 166.8 | 161.4 | 524,130 |
| July 15, 2025 | 170 | 164 | 164 | 170 | 162.8 | 823,305 |
| July 14, 2025 | 169.6 | 166 | 166 | 170.8 | 163.8 | 1.6M |
| July 11, 2025 | 165 | 170.8 | 170.8 | 170.8 | 162.4 | 1.06M |
| July 10, 2025 | 167.6 | 166 | 166 | 175.77 | 164.2 | 1.46M |
| July 09, 2025 | 165 | 166.4 | 166.4 | 170.8 | 163.2 | 2.24M |
| July 08, 2025 | 159 | 164.4 | 164.4 | 164.4 | 157.39 | 1.94M |
| July 07, 2025 | 160.8 | 158.8 | 158.8 | 160.8 | 157 | 909,786 |
| July 04, 2025 | 161 | 160.8 | 160.8 | 162.6 | 159.2 | 653,511 |
| July 03, 2025 | 161.4 | 161.8 | 161.8 | 162.8 | 157.4 | 1.31M |
| July 02, 2025 | 157 | 157.6 | 157.6 | 160.8 | 156.2 | 976,184 |
| July 01, 2025 | 162.8 | 157 | 157 | 165 | 154.6 | 993,285 |
| June 30, 2025 | 160 | 159.6 | 159.6 | 169.13 | 156.4 | 2.95M |
| June 27, 2025 | 161.8 | 152.4 | 152.4 | 163.6 | 152.2 | 1.8M |
| June 26, 2025 | 165 | 162.8 | 162.8 | 165 | 154.17 | 2.24M |
| June 25, 2025 | 174.4 | 171 | 161 | 174.8 | 169.6 | 1.66M |
| June 24, 2025 | 170.6 | 172 | 161.94 | 176 | 164.4 | 3.44M |
| June 23, 2025 | 184 | 179.4 | 168.91 | 188 | 177 | 3.08M |
| June 20, 2025 | 178.4 | 180.4 | 169.85 | 180.6 | 175.73 | 2.16M |
| June 19, 2025 | 174.8 | 178.4 | 167.97 | 180.2 | 171.6 | 2.09M |
| June 18, 2025 | 172.8 | 174 | 163.82 | 174.8 | 168.8 | 1.69M |
| June 17, 2025 | 172 | 171.6 | 161.56 | 173 | 168.8 | 1.92M |
| June 16, 2025 | 169.8 | 168.2 | 158.36 | 173.2 | 164.6 | 2.16M |
| June 13, 2025 | 166.2 | 167.4 | 157.61 | 172.87 | 163.8 | 3.21M |