141.50
-4.5(-3.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 145 | 146 | 146 | 148.1 | 142.3 | 252,057 |
| January 12, 2026 | 139.9 | 145.5 | 145.5 | 145.5 | 137.3 | 399,850 |
| January 09, 2026 | 138.9 | 143.7 | 143.7 | 144.51 | 138.06 | 548,897 |
| January 08, 2026 | 140.8 | 137.2 | 137.2 | 142.2 | 137.2 | 454,232 |
| January 07, 2026 | 140.8 | 144.9 | 144.9 | 145.3 | 139.8 | 374,511 |
| January 06, 2026 | 137.1 | 138.5 | 138.5 | 141 | 134.8 | 469,481 |
| January 05, 2026 | 134.2 | 138.1 | 138.1 | 138.7 | 133.8 | 200,464 |
| January 02, 2026 | 140.8 | 131.3 | 131.3 | 141.2 | 129.3 | 396,480 |
| December 31, 2025 | 137 | 137.6 | 137.6 | 137.6 | 136 | 54,089 |
| December 30, 2025 | 139.1 | 141.5 | 141.5 | 141.5 | 139.1 | 61,174 |
| December 29, 2025 | 142 | 139.55 | 139.55 | 142.6 | 138.1 | 174,241 |
| December 24, 2025 | 141.7 | 142.35 | 142.35 | 142.4 | 141.7 | 40,217 |
| December 23, 2025 | 138.9 | 140.6 | 140.6 | 141.3 | 138.5 | 33,265 |
| December 22, 2025 | 140.4 | 139.7 | 139.7 | 142 | 139.5 | 370,186 |
| December 19, 2025 | 131.9 | 136.7 | 136.7 | 137.5 | 131.1 | 299,436 |
| December 18, 2025 | 124.7 | 131.75 | 131.75 | 132.11 | 124.6 | 315,495 |
| December 17, 2025 | 135.2 | 125.4 | 125.4 | 136.7 | 124.9 | 546,831 |
| December 16, 2025 | 127.1 | 128.85 | 128.85 | 132.1 | 127 | 251,365 |
| December 15, 2025 | 136.6 | 136.55 | 136.55 | 139.9 | 130.6 | 210,759 |
| December 12, 2025 | 149.1 | 134.8 | 134.8 | 149.2 | 134.6 | 340,348 |
| December 11, 2025 | 145 | 143.3 | 143.3 | 149.3 | 140.5 | 189,424 |
| December 10, 2025 | 151.5 | 148.7 | 148.7 | 151.5 | 146.3 | 463,189 |
| December 09, 2025 | 150.4 | 150.7 | 150.7 | 150.7 | 148.1 | 135,361 |
| December 08, 2025 | 153.8 | 148.8 | 148.8 | 155 | 148.8 | 491,290 |
| December 05, 2025 | 151 | 150 | 150 | 155.1 | 147 | 447,453 |
| December 04, 2025 | 150.3 | 147 | 147 | 150.3 | 145.2 | 56,774 |
| December 03, 2025 | 150.6 | 148.1 | 148.1 | 150.6 | 143.5 | 106,580 |
| December 02, 2025 | 142.6 | 145.3 | 145.3 | 150 | 142 | 91,319 |
| December 01, 2025 | 140.6 | 143 | 143 | 143.8 | 138.2 | 150,665 |
| November 28, 2025 | 144.2 | 143.3 | 143.3 | 144.4 | 142.1 | 62,752 |
| November 27, 2025 | 139.5 | 139.9 | 139.9 | 143.3 | 139.4 | 10,820 |
| November 26, 2025 | 138.9 | 141.8 | 141.8 | 141.8 | 136.9 | 1.06M |
| November 25, 2025 | 132.2 | 129.4 | 129.4 | 132.9 | 124.6 | 555,561 |
| November 24, 2025 | 121.2 | 130.3 | 130.3 | 131 | 118.8 | 234,715 |
| November 21, 2025 | 114 | 114.4 | 114.4 | 117.2 | 108.6 | 744,135 |
| November 20, 2025 | 140.2 | 132.3 | 132.3 | 143.7 | 131.4 | 225,892 |
| November 19, 2025 | 125.7 | 127.9 | 127.9 | 135 | 124.8 | 340,718 |
| November 18, 2025 | 128.9 | 126.6 | 126.6 | 131.9 | 119.5 | 600,803 |
| November 17, 2025 | 144.5 | 137.6 | 137.6 | 145.6 | 134.7 | 194,536 |
| November 14, 2025 | 136.1 | 142.8 | 142.8 | 143.4 | 125.9 | 644,512 |
| November 13, 2025 | 156.6 | 142.9 | 142.9 | 157.5 | 141.6 | 155,116 |
| November 12, 2025 | 159.9 | 153.7 | 153.7 | 161.5 | 151.5 | 95,078 |
| November 11, 2025 | 156 | 151.4 | 151.4 | 157.2 | 150.8 | 256,228 |
| November 10, 2025 | 152 | 151.7 | 151.7 | 156.3 | 149.4 | 380,556 |
| November 07, 2025 | 147.9 | 132 | 132 | 148.5 | 131.6 | 494,938 |
| November 06, 2025 | 158.4 | 146.6 | 146.6 | 163.2 | 145.8 | 391,710 |
| November 05, 2025 | 153.5 | 161.5 | 161.5 | 161.5 | 152.3 | 390,753 |
| November 04, 2025 | 161.8 | 163 | 163 | 166.6 | 158.7 | 348,186 |
| November 03, 2025 | 170 | 171.15 | 171.15 | 178.3 | 165.2 | 821,793 |
| October 31, 2025 | 176.2 | 170 | 170 | 178.4 | 168.4 | 366,654 |
| October 30, 2025 | 178.6 | 172.8 | 172.8 | 179.3 | 168.2 | 156,932 |
| October 29, 2025 | 178.7 | 177.3 | 177.3 | 180.1 | 175.9 | 176,272 |
| October 28, 2025 | 166.8 | 171.6 | 171.6 | 171.7 | 166.3 | 298,741 |
| October 27, 2025 | 162 | 165 | 165 | 165.3 | 161 | 317,430 |
| October 24, 2025 | 148.8 | 154.25 | 154.25 | 154.4 | 146.3 | 870,757 |
| October 23, 2025 | 141.8 | 144.05 | 144.05 | 144.3 | 137.2 | 169,640 |
| October 22, 2025 | 148.1 | 139.2 | 139.2 | 148.1 | 139.2 | 185,740 |
| October 21, 2025 | 146.2 | 146.3 | 146.3 | 147.6 | 142.8 | 225,417 |
| October 20, 2025 | 141.5 | 147.15 | 147.15 | 147.5 | 139.9 | 459,905 |
| October 17, 2025 | 126.2 | 131.7 | 131.7 | 137.6 | 122.9 | 533,633 |