160.50
+0.4(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 159 | 160.5 | 160.5 | 161.17 | 158.4 | 51,536 |
| December 23, 2025 | 170.94 | 160.1 | 160.1 | 174 | 157.7 | 136,637 |
| December 22, 2025 | 179.8 | 187.2 | 187.2 | 188.8 | 178 | 156,134 |
| December 19, 2025 | 175.5 | 172.9 | 172.9 | 177.16 | 164.7 | 427,431 |
| December 18, 2025 | 181.1 | 181 | 181 | 192.6 | 174.4 | 228,451 |
| December 17, 2025 | 188.7 | 185.6 | 185.6 | 204.8 | 185.6 | 316,610 |
| December 16, 2025 | 179.2 | 193.3 | 193.3 | 199.3 | 179.2 | 270,163 |
| December 15, 2025 | 225.5 | 204.05 | 204.05 | 232.8 | 188.2 | 214,978 |
| December 12, 2025 | 239.6 | 227.2 | 227.2 | 255.1 | 222 | 110,478 |
| December 11, 2025 | 235.6 | 213 | 213 | 237.4 | 211.9 | 167,230 |
| December 10, 2025 | 261 | 245.1 | 245.1 | 261.4 | 242.3 | 239,075 |
| December 09, 2025 | 244.2 | 274.1 | 274.1 | 276.8 | 229.8 | 92,179 |
| December 08, 2025 | 250 | 251.9 | 251.9 | 255.44 | 239.7 | 346,215 |
| December 05, 2025 | 252.7 | 233.5 | 233.5 | 252.7 | 226.7 | 313,311 |
| December 04, 2025 | 258.2 | 259.7 | 259.7 | 265.1 | 244 | 118,956 |
| December 03, 2025 | 240.5 | 250.9 | 250.9 | 255.34 | 227.4 | 375,820 |
| December 02, 2025 | 221.9 | 231.1 | 231.1 | 246.5 | 219.1 | 252,508 |
| December 01, 2025 | 225.1 | 206.9 | 206.9 | 232.8 | 196 | 253,497 |
| November 28, 2025 | 245.8 | 253.7 | 253.7 | 271.6 | 241.1 | 274,842 |
| November 27, 2025 | 245 | 241 | 241 | 251.7 | 230.3 | 225,376 |
| November 26, 2025 | 214.4 | 215.05 | 215.05 | 220.6 | 199.9 | 448,659 |
| November 25, 2025 | 203.3 | 185 | 185 | 206.4 | 173.9 | 538,538 |
| November 24, 2025 | 193.9 | 202.1 | 202.1 | 208.4 | 183.8 | 487,646 |
| November 21, 2025 | 167.8 | 170.85 | 170.85 | 192 | 156.1 | 999,651 |
| November 20, 2025 | 248.9 | 197.6 | 197.6 | 249.2 | 197.6 | 406,716 |
| November 19, 2025 | 232.2 | 204.6 | 204.6 | 239.8 | 204.6 | 613,527 |
| November 18, 2025 | 229.5 | 256.8 | 256.8 | 260 | 224.3 | 590,231 |
| November 17, 2025 | 315.4 | 255.05 | 255.05 | 319.5 | 243 | 579,355 |
| November 14, 2025 | 291.2 | 322.7 | 322.7 | 327.1 | 249 | 908,006 |
| November 13, 2025 | 396.9 | 336.45 | 336.45 | 404 | 329.9 | 346,794 |
| November 12, 2025 | 395.2 | 380.65 | 380.65 | 421 | 375.9 | 297,725 |
| November 11, 2025 | 435.4 | 413.45 | 413.45 | 438 | 407.7 | 134,908 |
| November 10, 2025 | 454.2 | 432.3 | 432.3 | 476.3 | 418.5 | 371,985 |
| November 07, 2025 | 377.6 | 344.95 | 344.95 | 378.5 | 314.8 | 563,596 |
| November 06, 2025 | 459.8 | 383.6 | 383.6 | 467.5 | 379.7 | 414,719 |
| November 05, 2025 | 435.7 | 444.8 | 444.8 | 464.8 | 427.5 | 296,814 |
| November 04, 2025 | 478.3 | 454.5 | 454.5 | 504.25 | 448.6 | 347,892 |
| November 03, 2025 | 577 | 517.63 | 517.63 | 588.5 | 502 | 244,268 |
| October 31, 2025 | 606 | 652.13 | 652.13 | 678 | 555.75 | 333,035 |
| October 30, 2025 | 643.25 | 574.75 | 574.75 | 648 | 552.5 | 271,220 |
| October 29, 2025 | 679.25 | 633.13 | 633.13 | 687 | 617 | 197,525 |
| October 28, 2025 | 686.75 | 693.88 | 693.88 | 740.5 | 678.75 | 186,597 |
| October 27, 2025 | 717 | 727.25 | 727.25 | 742.25 | 664.25 | 294,369 |
| October 24, 2025 | 551.25 | 631.75 | 631.75 | 639.5 | 539.75 | 367,714 |
| October 23, 2025 | 520.35 | 493.7 | 493.7 | 526.5 | 491.5 | 151,762 |
| October 22, 2025 | 566.5 | 465.3 | 465.3 | 574.25 | 460.6 | 300,035 |
| October 21, 2025 | 604 | 613.63 | 613.63 | 620 | 578.25 | 143,423 |
| October 20, 2025 | 641.5 | 665.5 | 665.5 | 672 | 595 | 280,311 |
| October 17, 2025 | 488.8 | 521 | 521 | 556.25 | 472 | 505,799 |
| October 16, 2025 | 601 | 597.88 | 597.88 | 614.5 | 583 | 142,942 |
| October 15, 2025 | 632.25 | 613 | 613 | 654 | 598.5 | 148,855 |
| October 14, 2025 | 630 | 632.38 | 632.38 | 672 | 580 | 214,158 |
| October 13, 2025 | 769.25 | 658.25 | 658.25 | 788.75 | 630.25 | 337,982 |
| October 10, 2025 | 930 | 743.75 | 743.75 | 1,035.5 | 743.75 | 309,287 |
| October 09, 2025 | 902.25 | 932.13 | 932.13 | 959 | 868 | 221,920 |
| October 08, 2025 | 834.75 | 893.13 | 893.13 | 912.25 | 828.75 | 273,408 |
| October 07, 2025 | 893 | 809.5 | 809.5 | 923.5 | 788 | 274,761 |
| October 06, 2025 | 923 | 934.5 | 934.5 | 955.75 | 890.25 | 220,098 |
| October 03, 2025 | 822.5 | 841.75 | 841.75 | 880 | 798 | 311,920 |
| October 02, 2025 | 691.5 | 767 | 767 | 803 | 689.5 | 293,452 |