147.00
-1.1(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 140.1 | 139.6 | 139.6 | 143.6 | 138.7 | 192,538 |
| October 15, 2025 | 136.6 | 140.4 | 140.4 | 142.4 | 136.5 | 310,486 |
| October 14, 2025 | 131.5 | 132.35 | 132.35 | 133 | 124.4 | 352,515 |
| October 13, 2025 | 135.8 | 137 | 137 | 138.2 | 131.5 | 484,806 |
| October 10, 2025 | 151.9 | 136.9 | 136.9 | 154.6 | 136.6 | 273,352 |
| October 09, 2025 | 152.4 | 149.75 | 149.75 | 152.6 | 148.6 | 124,473 |
| October 08, 2025 | 143.7 | 148.85 | 148.85 | 149.2 | 143.3 | 95,997 |
| October 07, 2025 | 146.6 | 143.6 | 143.6 | 149.9 | 143.6 | 102,611 |
| October 06, 2025 | 144.6 | 146.2 | 146.2 | 148.8 | 143.5 | 144,757 |
| October 03, 2025 | 147.5 | 145.6 | 145.6 | 148 | 143.7 | 122,938 |
| October 02, 2025 | 143.5 | 143.85 | 143.85 | 147.2 | 142.9 | 117,463 |
| October 01, 2025 | 131.9 | 138.8 | 138.8 | 139.2 | 131.6 | 144,384 |
| September 30, 2025 | 136.1 | 136 | 136 | 137.8 | 134.5 | 98,053 |
| September 29, 2025 | 138 | 138.45 | 138.45 | 141.2 | 137.4 | 97,751 |
| September 26, 2025 | 133.4 | 132.45 | 132.45 | 135.8 | 129.6 | 107,371 |
| September 25, 2025 | 134.9 | 132.3 | 132.3 | 135.8 | 127.2 | 107,417 |
| September 24, 2025 | 138.9 | 136.8 | 136.8 | 139.8 | 134.9 | 212,635 |
| September 23, 2025 | 142.3 | 140.7 | 140.7 | 142.9 | 140.2 | 120,598 |
| September 22, 2025 | 137.1 | 139.95 | 139.95 | 140.2 | 135.4 | 134,298 |
| September 19, 2025 | 133.2 | 135.05 | 135.05 | 137.3 | 133.1 | 231,156 |
| September 18, 2025 | 131.5 | 135.75 | 135.75 | 136.7 | 131.2 | 196,924 |
| September 17, 2025 | 128.8 | 125.35 | 125.35 | 129.5 | 124.8 | 439,903 |
| September 16, 2025 | 131.5 | 128.25 | 128.25 | 131.9 | 128 | 441,674 |
| September 15, 2025 | 125.8 | 128.3 | 128.3 | 128.9 | 123.7 | 838,977 |
| September 12, 2025 | 122.6 | 124.4 | 124.4 | 125 | 121.7 | 213,987 |