150.40
-9.5(-5.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 161.4 | 150.4 | 150.4 | 165.1 | 148.9 | 341,989 |
| November 10, 2025 | 155.9 | 159.9 | 159.9 | 169.9 | 154.2 | 573,785 |
| November 07, 2025 | 157.1 | 130.2 | 130.2 | 161.7 | 126.8 | 760,273 |
| November 06, 2025 | 191.5 | 150.9 | 150.9 | 196.3 | 147.4 | 619,961 |
| November 05, 2025 | 157.8 | 182.8 | 182.8 | 186.9 | 150 | 655,092 |
| November 04, 2025 | 190.9 | 191.9 | 191.9 | 198.2 | 175 | 681,738 |
| November 03, 2025 | 197.4 | 193.4 | 193.4 | 204.2 | 185.6 | 355,927 |
| October 31, 2025 | 198.5 | 193.4 | 193.4 | 207.5 | 191.8 | 437,397 |
| October 30, 2025 | 215.8 | 206.65 | 206.65 | 215.8 | 190.7 | 785,461 |
| October 29, 2025 | 209 | 203.45 | 203.45 | 219.5 | 197 | 1M |
| October 28, 2025 | 196 | 206.7 | 206.7 | 215.2 | 190.4 | 941,228 |
| October 27, 2025 | 201.4 | 189.6 | 189.6 | 206.1 | 178.8 | 982,132 |
| October 24, 2025 | 160.6 | 181.8 | 181.8 | 186 | 155.8 | 1.32M |
| October 23, 2025 | 145.7 | 148.3 | 148.3 | 150.6 | 138 | 258,333 |
| October 22, 2025 | 155.9 | 138.85 | 138.85 | 161.9 | 138.85 | 793,107 |
| October 21, 2025 | 162.5 | 156.6 | 156.6 | 162.5 | 150 | 591,207 |
| October 20, 2025 | 155.1 | 164.2 | 164.2 | 167 | 150.7 | 474,727 |
| October 17, 2025 | 133.8 | 140.8 | 140.8 | 153.6 | 129.9 | 730,249 |
| October 16, 2025 | 163.3 | 156.05 | 156.05 | 168.4 | 150.9 | 856,564 |
| October 15, 2025 | 132.8 | 155.7 | 155.7 | 160.2 | 126.1 | 1.41M |
| October 14, 2025 | 110.3 | 128 | 128 | 135.4 | 110.3 | 736,392 |
| October 13, 2025 | 132.86 | 126.05 | 126.05 | 136.2 | 120.4 | 743,626 |
| October 10, 2025 | 157 | 123.85 | 123.85 | 160.3 | 122.3 | 965,750 |
| October 09, 2025 | 166.8 | 156.75 | 156.75 | 170.9 | 155.9 | 1.5M |
| October 08, 2025 | 121.9 | 141.9 | 141.9 | 143.3 | 117.8 | 1.33M |
| October 07, 2025 | 113.4 | 119.85 | 119.85 | 133.3 | 112.7 | 1.71M |
| October 06, 2025 | 64.3 | 113.2 | 113.2 | 136.9 | 63.3 | 7.55M |
| October 03, 2025 | 71.2 | 67.5 | 67.5 | 74.6 | 66 | 561,501 |
| October 02, 2025 | 63.8 | 67.95 | 67.95 | 69.6 | 62.3 | 1.52M |
| October 01, 2025 | 55.3 | 60.5 | 60.5 | 62.1 | 55.3 | 625,123 |
| September 30, 2025 | 58.2 | 59.1 | 59.1 | 61.2 | 57.6 | 371,651 |
| September 29, 2025 | 59.2 | 62 | 62 | 63.1 | 58.1 | 425,817 |
| September 26, 2025 | 60.2 | 56.2 | 56.2 | 61.1 | 55.5 | 406,352 |
| September 25, 2025 | 59.4 | 57.15 | 57.15 | 59.4 | 52.9 | 907,704 |
| September 24, 2025 | 59 | 60.25 | 60.25 | 64.1 | 58.8 | 402,419 |
| September 23, 2025 | 60.2 | 60.3 | 60.3 | 60.9 | 57.5 | 411,952 |
| September 22, 2025 | 55 | 59.9 | 59.9 | 60.4 | 53 | 955,954 |
| September 19, 2025 | 54.4 | 55.45 | 55.45 | 58.1 | 53.3 | 934,086 |
| September 18, 2025 | 59.5 | 52.25 | 52.25 | 60.3 | 47 | 2.17M |
| September 17, 2025 | 58.7 | 57.25 | 57.25 | 59.5 | 55.1 | 157,615 |
| September 16, 2025 | 60.2 | 57.9 | 57.9 | 60.9 | 57.4 | 497,323 |
| September 15, 2025 | 58 | 58.4 | 58.4 | 59.3 | 55.6 | 331,379 |
| September 12, 2025 | 54.4 | 56.05 | 56.05 | 56.7 | 53.1 | 359,056 |
| September 11, 2025 | 58.5 | 53.7 | 53.7 | 59 | 53.3 | 1.39M |
| September 10, 2025 | 59.5 | 60.2 | 60.2 | 63 | 57.5 | 1.08M |
| September 09, 2025 | 50.1 | 52.1 | 52.1 | 52.8 | 49.8 | 236,774 |
| September 08, 2025 | 51.2 | 50.8 | 50.8 | 51.4 | 47.3 | 680,514 |
| September 05, 2025 | 62.4 | 50.55 | 50.55 | 63.9 | 48.8 | 3.62M |
| September 04, 2025 | 63.3 | 61.05 | 61.05 | 64.2 | 58.1 | 450,304 |
| September 03, 2025 | 63.5 | 61.75 | 61.75 | 65.1 | 61.7 | 318,977 |
| September 02, 2025 | 63 | 61.7 | 61.7 | 63.1 | 59.5 | 685,370 |
| September 01, 2025 | 62.3 | 63.4 | 63.4 | 64.8 | 62.3 | 61,718 |
| August 29, 2025 | 68.7 | 64.65 | 64.65 | 71.1 | 62.6 | 1.1M |
| August 28, 2025 | 66.9 | 69.1 | 69.1 | 74.7 | 65.2 | 517,238 |
| August 27, 2025 | 70.6 | 68 | 68 | 70.9 | 65.6 | 488,484 |
| August 26, 2025 | 63.7 | 67.05 | 67.05 | 73.3 | 63 | 1.44M |
| August 22, 2025 | 63.5 | 70.25 | 70.25 | 71.2 | 62.4 | 1.01M |
| August 21, 2025 | 70.2 | 67.05 | 67.05 | 70.6 | 65.1 | 719,501 |
| August 20, 2025 | 66 | 66 | 66 | 70.4 | 57.8 | 1.53M |
| August 19, 2025 | 80.9 | 73.65 | 73.65 | 82.9 | 70.2 | 952,210 |