166.16
-0.84(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 165.7 | 167 | 167 | 170 | 160 | 33,934 |
| August 15, 2025 | 165.7 | 162.5 | 162.5 | 165.7 | 160 | 5,365 |
| August 14, 2025 | 165 | 164 | 164 | 165 | 161 | 30,532 |
| August 13, 2025 | 165 | 163 | 163 | 166 | 162.8 | 7,843 |
| August 12, 2025 | 160.6 | 165 | 165 | 165 | 160.6 | 21,572 |
| August 11, 2025 | 161.89 | 161 | 161 | 163 | 158 | 33,653 |
| August 08, 2025 | 163 | 160 | 160 | 169 | 158.64 | 97,619 |
| August 07, 2025 | 167 | 170 | 170 | 173 | 167 | 69,891 |
| August 06, 2025 | 171.61 | 171 | 171 | 175 | 166 | 909 |
| August 05, 2025 | 175 | 170.5 | 170.5 | 175 | 167 | 8,446 |
| August 04, 2025 | 171.8 | 170.5 | 170.5 | 175 | 168.76 | 2,583 |
| August 01, 2025 | 168.76 | 170.5 | 170.5 | 175 | 166 | 4,600 |
| July 31, 2025 | 167 | 171 | 171 | 175 | 167 | 9,887 |
| July 30, 2025 | 171.4 | 170.5 | 170.5 | 171.4 | 170.5 | 1,730 |
| July 29, 2025 | 170.4 | 172.5 | 172.5 | 173.4 | 170.4 | 6,626 |
| July 28, 2025 | 168 | 170 | 170 | 177 | 166 | 613,871 |
| July 25, 2025 | 177 | 174.5 | 174.5 | 177 | 172 | 287 |
| July 24, 2025 | 172.5 | 172.5 | 172.5 | 172.5 | 172.5 | 3,454 |
| July 23, 2025 | 172.5 | 173.5 | 173.5 | 177 | 168 | 12,826 |
| July 22, 2025 | 168 | 172.5 | 172.5 | 177 | 168 | 2,915 |
| July 21, 2025 | 177 | 168 | 168 | 177 | 168 | 29,576 |
| July 18, 2025 | 172 | 172 | 172 | 177 | 168 | 36,797 |
| July 17, 2025 | 168 | 168 | 168 | 168 | 168 | 15 |
| July 16, 2025 | 175.8 | 169 | 169 | 178 | 168 | 30,735 |
| July 15, 2025 | 179 | 175 | 175 | 179 | 171 | 2,833 |
| July 14, 2025 | 171.9 | 175 | 175 | 180 | 170 | 19,721 |
| July 11, 2025 | 173.12 | 175.5 | 175.5 | 180 | 171 | 74,320 |
| July 10, 2025 | 173.5 | 175.5 | 175.5 | 177.66 | 173 | 201,166 |
| July 09, 2025 | 174.8 | 175.5 | 175.5 | 180 | 171 | 51,590 |
| July 08, 2025 | 180 | 174 | 174 | 180 | 171 | 197,402 |
| July 07, 2025 | 167 | 173.5 | 173.5 | 175.24 | 161 | 87,543 |
| July 04, 2025 | 164 | 167 | 167 | 167 | 161 | 5,778 |
| July 03, 2025 | 163.2 | 167 | 167 | 167 | 163.2 | 25,727 |
| July 02, 2025 | 165 | 166 | 166 | 167 | 162 | 396,244 |
| July 01, 2025 | 156 | 163 | 163 | 167 | 156 | 2,701 |
| June 30, 2025 | 167 | 161.5 | 161.5 | 167 | 155 | 17,733 |
| June 27, 2025 | 164.69 | 164 | 164 | 166 | 158 | 3,214 |
| June 26, 2025 | 162.32 | 167 | 167 | 167 | 159 | 44,714 |
| June 25, 2025 | 158 | 159 | 159 | 164 | 154 | 1.82M |
| June 24, 2025 | 154.49 | 155 | 155 | 158 | 151 | 9,756 |
| June 23, 2025 | 149.5 | 155 | 155 | 156 | 147 | 397,096 |
| June 20, 2025 | 148.39 | 150 | 150 | 152 | 143 | 319,331 |
| June 19, 2025 | 147.5 | 151 | 151 | 152 | 143 | 15,708 |
| June 18, 2025 | 143 | 145 | 145 | 148.5 | 142 | 9,539 |
| June 17, 2025 | 146 | 149 | 149 | 149 | 144 | 107,351 |
| June 16, 2025 | 145 | 145 | 145 | 145 | 142.5 | 827,960 |
| June 13, 2025 | 143 | 144 | 144 | 144 | 139 | 4,503 |
| June 12, 2025 | 138 | 144 | 144 | 144 | 138 | 10,888 |
| June 11, 2025 | 142.5 | 143 | 143 | 143 | 136 | 107,680 |
| June 10, 2025 | 145 | 146 | 146 | 146 | 140 | 58,274 |
| June 09, 2025 | 140.25 | 146 | 146 | 146 | 140.25 | 17,850 |
| June 06, 2025 | 142.35 | 146 | 146 | 146 | 142.35 | 7,501 |
| June 05, 2025 | 143 | 143.5 | 143.5 | 145 | 140 | 11,512 |
| June 04, 2025 | 140.05 | 146 | 146 | 146 | 140 | 10,995 |
| June 03, 2025 | 143.33 | 141 | 141 | 145 | 140 | 74,759 |
| June 02, 2025 | 144 | 140 | 140 | 145 | 136 | 13,748 |
| May 30, 2025 | 136 | 145 | 145 | 145 | 136 | 16,852 |
| May 29, 2025 | 141.85 | 145 | 145 | 145 | 136 | 8,069 |
| May 28, 2025 | 140.95 | 146 | 146 | 146 | 140 | 339,209 |
| May 27, 2025 | 145 | 142 | 142 | 145 | 140.5 | 27,363 |