146.90
-1.1(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 147.9 | 146.9 | 146.9 | 148.5 | 146.43 | 359,861 |
| December 03, 2025 | 147.8 | 148 | 148 | 148.52 | 147.3 | 350,395 |
| December 02, 2025 | 147.95 | 147.4 | 147.4 | 148.22 | 145.69 | 951,240 |
| December 01, 2025 | 147.3 | 147.3 | 147.3 | 148.21 | 146.05 | 2.33M |
| November 28, 2025 | 147.2 | 146.6 | 146.6 | 147.6 | 146.14 | 427,088 |
| November 27, 2025 | 148.7 | 147.8 | 147.8 | 149.45 | 147.8 | 381,453 |
| November 26, 2025 | 151 | 147.7 | 147.7 | 152.5 | 147.44 | 1.57M |
| November 25, 2025 | 155.1 | 151.4 | 151.4 | 155.55 | 151.4 | 1.3M |
| November 24, 2025 | 153.21 | 155.3 | 155.3 | 155.3 | 152.66 | 614,319 |
| November 21, 2025 | 160.11 | 155 | 155 | 160.6 | 155 | 850,724 |
| November 20, 2025 | 153.94 | 155.8 | 155.8 | 155.8 | 152.4 | 499,951 |
| November 19, 2025 | 154.1 | 156.5 | 156.5 | 156.5 | 153.75 | 879,371 |
| November 18, 2025 | 153.63 | 154.3 | 154.3 | 156 | 152.16 | 1.54M |
| November 17, 2025 | 148.3 | 149 | 149 | 149 | 147.4 | 393,637 |
| November 14, 2025 | 147.4 | 147.7 | 147.7 | 151.65 | 146.8 | 2.64M |
| November 13, 2025 | 139.3 | 143 | 143 | 143 | 139.2 | 760,729 |
| November 12, 2025 | 138.8 | 139.2 | 139.2 | 140.5 | 138.44 | 1.55M |
| November 11, 2025 | 140.8 | 139.4 | 139.4 | 150.03 | 138.88 | 1.13M |
| November 10, 2025 | 145.9 | 144.6 | 144.6 | 147.3 | 143.8 | 1.47M |
| November 07, 2025 | 147.61 | 149.55 | 149.55 | 151.2 | 147.3 | 920,260 |
| November 06, 2025 | 145.03 | 146.8 | 146.8 | 147.3 | 145.03 | 812,747 |
| November 05, 2025 | 149.46 | 145.1 | 145.1 | 149.82 | 144.89 | 1.16M |
| November 04, 2025 | 150.57 | 148.3 | 148.3 | 154.38 | 148.25 | 2.15M |
| November 03, 2025 | 146.8 | 148.9 | 148.9 | 148.9 | 146.8 | 188,246 |
| October 31, 2025 | 147.31 | 147.7 | 147.7 | 148.54 | 147.1 | 625,017 |
| October 30, 2025 | 147.4 | 145.75 | 145.75 | 148.84 | 145.6 | 345,950 |
| October 29, 2025 | 147.5 | 145.95 | 145.95 | 147.5 | 144.6 | 706,775 |
| October 28, 2025 | 149.79 | 148.2 | 148.2 | 150.6 | 147.3 | 492,540 |
| October 27, 2025 | 150.8 | 150.75 | 150.75 | 151.37 | 149.9 | 145,884 |
| October 24, 2025 | 153.64 | 151.25 | 151.25 | 155.1 | 151.1 | 972,940 |
| October 23, 2025 | 155.41 | 153.65 | 153.65 | 156.79 | 153.24 | 778,330 |
| October 22, 2025 | 159.2 | 156.7 | 156.7 | 159.4 | 155.4 | 1.05M |
| October 21, 2025 | 161 | 161.35 | 161.35 | 162.2 | 160.3 | 880,763 |
| October 20, 2025 | 163.6 | 162.1 | 162.1 | 163.9 | 161.8 | 277,848 |
| October 17, 2025 | 167.6 | 165.15 | 165.15 | 169.15 | 163.64 | 3.22M |
| October 16, 2025 | 161.53 | 161.2 | 161.2 | 163.31 | 161.1 | 2.2M |
| October 15, 2025 | 159 | 161.2 | 161.2 | 163.05 | 159 | 977,384 |
| October 14, 2025 | 162.21 | 160.75 | 160.75 | 162.74 | 160.4 | 924,131 |
| October 13, 2025 | 161.03 | 160.8 | 160.8 | 162.05 | 159.82 | 1.76M |
| October 10, 2025 | 157.5 | 161.7 | 161.7 | 161.83 | 157.2 | 511,447 |
| October 09, 2025 | 157.21 | 157.1 | 157.1 | 157.58 | 156.1 | 181,143 |
| October 08, 2025 | 157.8 | 155 | 155 | 157.8 | 154 | 746,167 |
| October 07, 2025 | 158.43 | 158.7 | 158.7 | 159.01 | 157.7 | 985,138 |
| October 06, 2025 | 158.5 | 158.7 | 158.7 | 159.5 | 157.2 | 1M |
| October 03, 2025 | 160.3 | 158.6 | 158.6 | 160.3 | 158.4 | 935,806 |
| October 02, 2025 | 159.16 | 161.25 | 161.25 | 161.7 | 159.16 | 1.05M |
| October 01, 2025 | 165 | 160.25 | 160.25 | 165 | 158.7 | 1.27M |
| September 30, 2025 | 168.6 | 165.9 | 165.9 | 170 | 165 | 2.11M |
| September 29, 2025 | 167.53 | 167.55 | 167.55 | 168.5 | 165.45 | 2.41M |
| September 26, 2025 | 172.8 | 169.15 | 169.15 | 172.8 | 168.75 | 1.34M |
| September 25, 2025 | 172.24 | 172.7 | 172.7 | 173.4 | 171.29 | 2.58M |
| September 24, 2025 | 172.87 | 170.65 | 170.65 | 174.2 | 169.99 | 1.21M |
| September 23, 2025 | 171.1 | 171.7 | 171.7 | 172.05 | 169.88 | 679,880 |
| September 22, 2025 | 172.2 | 171.7 | 171.7 | 173.5 | 171.7 | 546,342 |
| September 19, 2025 | 172.2 | 172.25 | 172.25 | 173 | 170.9 | 539,743 |
| September 18, 2025 | 171 | 171.55 | 171.55 | 172.51 | 170.9 | 1.31M |
| September 17, 2025 | 172.4 | 172.8 | 172.8 | 173.19 | 170.81 | 776,807 |
| September 16, 2025 | 169.1 | 173.2 | 173.2 | 173.2 | 169.1 | 1.2M |
| September 15, 2025 | 168.2 | 169.1 | 169.1 | 169.6 | 168.2 | 293,815 |
| September 12, 2025 | 167.43 | 168.4 | 168.4 | 168.42 | 165.69 | 1.99M |