181.85
-4.35(-2.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 182.8 | 181.85 | 181.85 | 182.8 | 181.85 | 562 |
| December 02, 2025 | 186.2 | 186.2 | 186.2 | 186.2 | 186.2 | 0 |
| December 01, 2025 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 0 |
| November 28, 2025 | 178 | 178.05 | 178.05 | 178.05 | 178 | 2 |
| November 27, 2025 | 182.3 | 178.05 | 178.05 | 182.3 | 178.05 | 2 |
| November 26, 2025 | 185.2 | 180.25 | 180.25 | 185.2 | 180.25 | 2 |
| November 25, 2025 | 177.3 | 184.7 | 184.7 | 184.7 | 177.3 | 283 |
| November 24, 2025 | 165 | 176.1 | 176.1 | 177.4 | 165 | 114 |
| November 21, 2025 | 160.6 | 161.95 | 161.95 | 163.9 | 159.5 | 6 |
| November 20, 2025 | 151.1 | 148.25 | 148.25 | 151.1 | 146.8 | 3 |
| November 19, 2025 | 145.2 | 160.3 | 160.3 | 160.3 | 145.1 | 3 |
| November 18, 2025 | 138 | 140.15 | 140.15 | 147.2 | 138 | 613 |
| November 17, 2025 | 139.6 | 141.3 | 141.3 | 141.3 | 137.4 | 3 |
| November 14, 2025 | 144.6 | 139.55 | 139.55 | 144.9 | 139.55 | 3 |
| November 13, 2025 | 143.7 | 139.75 | 139.75 | 143.7 | 139.75 | 4 |
| November 12, 2025 | 141.2 | 141.65 | 141.65 | 141.65 | 141.2 | 2 |
| November 11, 2025 | 137.7 | 141.05 | 141.05 | 141.05 | 137.5 | 2 |
| November 10, 2025 | 137.1 | 135.25 | 135.25 | 137.1 | 133.4 | 15 |
| November 07, 2025 | 142.1 | 139.65 | 139.65 | 142.1 | 139.65 | 6 |
| November 06, 2025 | 132.5 | 138.45 | 138.45 | 138.45 | 132.5 | 4 |
| November 05, 2025 | 133.7 | 130.8 | 130.8 | 133.7 | 130.8 | 303 |
| November 04, 2025 | 129.7 | 130.1 | 130.1 | 130.1 | 129.1 | 2 |
| November 03, 2025 | 125.2 | 128.3 | 128.3 | 128.3 | 124.9 | 5 |
| October 31, 2025 | 129.1 | 125.05 | 125.05 | 129.9 | 125.05 | 3 |
| October 30, 2025 | 129.9 | 129.1 | 129.1 | 129.9 | 128.9 | 3 |
| October 29, 2025 | 122.8 | 127.2 | 127.2 | 127.3 | 122.8 | 508 |
| October 28, 2025 | 129.7 | 123.1 | 123.1 | 129.7 | 123.1 | 3 |
| October 27, 2025 | 125.7 | 129.5 | 129.5 | 129.5 | 125.7 | 4 |
| October 24, 2025 | 130.8 | 128.95 | 128.95 | 130.9 | 128.95 | 2 |
| October 23, 2025 | 125.2 | 125.4 | 125.4 | 126.5 | 121.8 | 888 |
| October 22, 2025 | 126.4 | 126.95 | 126.95 | 126.95 | 123.1 | 4 |
| October 21, 2025 | 132.7 | 129.4 | 129.4 | 134.9 | 129.4 | 340 |
| October 20, 2025 | 132.7 | 130.15 | 130.15 | 135 | 130.15 | 869 |
| October 17, 2025 | 135.3 | 136.45 | 136.45 | 136.45 | 133.3 | 4 |
| October 16, 2025 | 123.1 | 121.4 | 121.4 | 123.1 | 121.4 | 2 |
| October 15, 2025 | 118.8 | 115.4 | 115.4 | 119.1 | 115.4 | 295 |
| October 14, 2025 | 119.2 | 115.4 | 115.4 | 119.8 | 115.4 | 4 |
| October 13, 2025 | 116.4 | 114.8 | 114.8 | 117 | 112.5 | 6,221 |
| October 10, 2025 | 110.2 | 108.95 | 108.95 | 113 | 108.95 | 31 |
| October 09, 2025 | 105.6 | 104.35 | 105.1 | 105.6 | 104.35 | 230 |
| October 08, 2025 | 104.8 | 101.7 | 101.7 | 109 | 101.7 | 1,069 |
| October 07, 2025 | 107.3 | 107.75 | 107.75 | 109.1 | 107.3 | 4,503 |
| October 06, 2025 | 100.2 | 105.3 | 105.3 | 105.3 | 100.2 | 6 |
| October 03, 2025 | 99.6 | 98.75 | 98.75 | 99.6 | 98.75 | 3 |
| October 02, 2025 | 99.1 | 97.9 | 97.9 | 103.4 | 97.9 | 29,692 |
| October 01, 2025 | 101.8 | 101.85 | 101.85 | 101.85 | 101.7 | 3 |
| September 30, 2025 | 103 | 98.65 | 98.65 | 103.7 | 98.65 | 49 |
| September 29, 2025 | 106.5 | 100.15 | 100.15 | 106.5 | 100.1 | 11 |
| September 26, 2025 | 106.9 | 104.85 | 104.85 | 106.9 | 103.3 | 2,247 |
| September 25, 2025 | 109.2 | 107.55 | 107.55 | 109.2 | 107.55 | 6 |
| September 24, 2025 | 111.1 | 109.4 | 109.4 | 111.4 | 109.4 | 4 |
| September 23, 2025 | 115.4 | 117.1 | 117.1 | 117.1 | 115.4 | 82 |
| September 22, 2025 | 116.7 | 112.2 | 112.2 | 116.7 | 112.2 | 57 |
| September 19, 2025 | 115.9 | 115.5 | 115.5 | 115.9 | 114.2 | 7,202 |
| September 18, 2025 | 114.9 | 116.25 | 116.25 | 118.3 | 114.8 | 6,624 |
| September 17, 2025 | 107.4 | 115.75 | 115.75 | 117.2 | 107.3 | 1,842 |
| September 16, 2025 | 107.8 | 109.1 | 109.1 | 109.1 | 104.3 | 2,598 |
| September 15, 2025 | 110.6 | 111.5 | 111.5 | 111.5 | 109.1 | 7,363 |
| September 12, 2025 | 121.7 | 112.15 | 112.15 | 121.7 | 112.15 | 253 |
| September 11, 2025 | 133.4 | 127 | 127 | 133.4 | 127 | 316 |