163.30
-0.6(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 162 | 163.3 | 163.3 | 165.8 | 162 | 955,182 |
| August 15, 2025 | 166.3 | 163.9 | 163.9 | 166.6 | 162 | 1.54M |
| August 14, 2025 | 160.6 | 164.3 | 164.3 | 165.8 | 160.6 | 1.28M |
| August 13, 2025 | 165.2 | 164.6 | 164.6 | 166.5 | 163.5 | 1.84M |
| August 12, 2025 | 166.8 | 164.2 | 164.2 | 166.8 | 162.8 | 1.28M |
| August 11, 2025 | 162.5 | 162.9 | 162.9 | 167.4 | 162.5 | 1.62M |
| August 08, 2025 | 168.9 | 166.5 | 166.5 | 168.9 | 164.5 | 1.64M |
| August 07, 2025 | 163.9 | 168.7 | 168.7 | 168.7 | 162.8 | 2.92M |
| August 06, 2025 | 169.4 | 168.8 | 168.8 | 170.8 | 167 | 1.27M |
| August 05, 2025 | 165.9 | 169.1 | 169.1 | 173.3 | 165.9 | 902,377 |
| August 04, 2025 | 164.7 | 170 | 170 | 170 | 164 | 4.3M |
| August 01, 2025 | 167.5 | 167.2 | 167.2 | 171 | 167 | 1.51M |
| July 31, 2025 | 166.6 | 171 | 171 | 172 | 166.6 | 4.03M |
| July 30, 2025 | 167 | 168.2 | 168.2 | 168.86 | 165.7 | 3.26M |
| July 29, 2025 | 179.8 | 168 | 168 | 179.8 | 164.2 | 7.76M |
| July 28, 2025 | 185 | 178 | 178 | 185 | 177.45 | 875,938 |
| July 25, 2025 | 180 | 181.5 | 181.5 | 182.5 | 179.8 | 7.55M |
| July 24, 2025 | 179.3 | 181.2 | 181.2 | 181.3 | 177.7 | 6.65M |
| July 23, 2025 | 179.5 | 177.8 | 177.8 | 179.5 | 176 | 737,487 |
| July 22, 2025 | 171.1 | 175.6 | 175.6 | 177.6 | 171.1 | 1.41M |
| July 21, 2025 | 174 | 175.3 | 175.3 | 175.8 | 172.7 | 817,817 |
| July 18, 2025 | 174.8 | 173 | 173 | 174.8 | 170.7 | 1.15M |
| July 17, 2025 | 169.5 | 170.7 | 170.7 | 171.7 | 166.7 | 1.62M |
| July 16, 2025 | 176 | 170.6 | 170.6 | 176 | 168.4 | 1.39M |
| July 15, 2025 | 174 | 172.8 | 172.8 | 175.8 | 171.3 | 2.72M |
| July 14, 2025 | 171.6 | 172.7 | 172.7 | 174.3 | 170.1 | 1.59M |
| July 11, 2025 | 184.8 | 173.1 | 173.1 | 185.28 | 168.3 | 3.03M |
| July 10, 2025 | 189.9 | 188 | 188 | 189.9 | 184.7 | 1.21M |
| July 09, 2025 | 190 | 185.4 | 185.4 | 190 | 185.4 | 808,158 |
| July 08, 2025 | 187 | 187.4 | 187.4 | 189.5 | 185.2 | 1.42M |
| July 07, 2025 | 185.9 | 188.1 | 188.1 | 190.4 | 185.9 | 951,669 |
| July 04, 2025 | 183.8 | 186.5 | 186.5 | 188.3 | 183.8 | 527,661 |
| July 03, 2025 | 186 | 188.1 | 188.1 | 190.1 | 183.7 | 1.76M |
| July 02, 2025 | 177.9 | 186 | 186 | 191.2 | 174 | 4.03M |
| July 01, 2025 | 171.8 | 173.8 | 173.8 | 174 | 171.8 | 1.33M |
| June 30, 2025 | 169.2 | 172.3 | 172.3 | 173.9 | 169.2 | 2.3M |
| June 27, 2025 | 172.2 | 173.4 | 173.4 | 173.9 | 169.4 | 1.61M |
| June 26, 2025 | 164.3 | 169.2 | 169.2 | 170.1 | 164.3 | 1.17M |
| June 25, 2025 | 168.74 | 168.4 | 168.4 | 169.2 | 165.6 | 3.66M |
| June 24, 2025 | 163 | 168.6 | 168.6 | 169.3 | 163 | 4.38M |
| June 23, 2025 | 162.5 | 163.8 | 163.8 | 166.3 | 162.3 | 1.56M |
| June 20, 2025 | 160.3 | 164.5 | 164.5 | 166.1 | 160.3 | 5.93M |
| June 19, 2025 | 161.2 | 162.2 | 162.2 | 165.1 | 159.8 | 5.16M |
| June 18, 2025 | 162 | 165 | 165 | 165.5 | 161.6 | 2.4M |
| June 17, 2025 | 164 | 163.3 | 163.3 | 164.5 | 162.4 | 1.94M |
| June 16, 2025 | 160 | 163.8 | 163.8 | 164.92 | 160 | 5.37M |
| June 13, 2025 | 165 | 161.5 | 161.5 | 165.1 | 159.9 | 1.22M |
| June 12, 2025 | 166 | 166.8 | 166.8 | 168 | 164.4 | 2.63M |
| June 11, 2025 | 168 | 167.5 | 167.5 | 168.3 | 166.1 | 1M |
| June 10, 2025 | 168 | 166.9 | 166.9 | 168 | 165 | 1.18M |
| June 09, 2025 | 163.3 | 165.7 | 165.7 | 165.7 | 162.18 | 1.85M |
| June 06, 2025 | 161.5 | 163.3 | 163.3 | 163.3 | 160.6 | 2.99M |
| June 05, 2025 | 163 | 162.5 | 162.5 | 163.8 | 160.3 | 1.51M |
| June 04, 2025 | 162 | 163 | 163 | 163.7 | 161.5 | 1.91M |
| June 03, 2025 | 161 | 161.4 | 161.4 | 163.4 | 161 | 1.03M |
| June 02, 2025 | 160 | 162.5 | 162.5 | 163.8 | 160 | 1.14M |
| May 30, 2025 | 166 | 163.1 | 163.1 | 170.3 | 163 | 2.88M |
| May 29, 2025 | 170.13 | 167.2 | 167.2 | 171.2 | 166.7 | 1.8M |
| May 28, 2025 | 165.4 | 170.5 | 169.1 | 170.9 | 164 | 994,451 |
| May 27, 2025 | 169 | 169.3 | 167.91 | 172 | 167 | 1.69M |