176.00
-1(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 180 | 176 | 176 | 180 | 174.5 | 312,937 |
| January 13, 2026 | 179.5 | 177 | 177 | 180 | 175 | 781,759 |
| January 12, 2026 | 182.5 | 180 | 180 | 182.5 | 177.5 | 256,237 |
| January 09, 2026 | 174.11 | 180 | 180 | 180 | 173 | 264,516 |
| January 08, 2026 | 171.5 | 174 | 174 | 176 | 171.5 | 65,355 |
| January 07, 2026 | 172 | 174 | 174 | 175.5 | 172 | 300,309 |
| January 06, 2026 | 170.5 | 174 | 174 | 175.5 | 170.5 | 137,792 |
| January 05, 2026 | 173.41 | 174 | 174 | 176 | 170.5 | 244,667 |
| January 02, 2026 | 172 | 172 | 172 | 174 | 169.63 | 153,743 |
| December 31, 2025 | 169.57 | 172 | 172 | 172 | 169.5 | 190,217 |
| December 30, 2025 | 170 | 169.5 | 169.5 | 172 | 169.5 | 159,611 |
| December 29, 2025 | 167 | 170 | 170 | 172 | 167 | 157,597 |
| December 24, 2025 | 171.31 | 170 | 170 | 173 | 167 | 33,382 |
| December 23, 2025 | 167 | 170.5 | 170.5 | 172 | 166.5 | 240,111 |
| December 22, 2025 | 166.5 | 168 | 168 | 171 | 166.22 | 713,657 |
| December 19, 2025 | 169 | 166 | 166 | 170 | 166 | 1.07M |
| December 18, 2025 | 168.5 | 171 | 171 | 171 | 167.5 | 147,890 |
| December 17, 2025 | 168.26 | 169 | 169 | 171 | 168.26 | 159,888 |
| December 16, 2025 | 169.68 | 169 | 169 | 171 | 165 | 321,452 |
| December 15, 2025 | 163.5 | 170 | 170 | 171 | 163.5 | 2.93M |
| December 12, 2025 | 167.99 | 165.5 | 165.5 | 169.5 | 164.81 | 753,358 |
| December 11, 2025 | 169.5 | 166 | 166 | 169.5 | 165.5 | 254,488 |
| December 10, 2025 | 169.5 | 166.5 | 166.5 | 169.5 | 164 | 385,574 |
| December 09, 2025 | 164 | 166.25 | 166.25 | 168.5 | 163.6 | 131,412 |
| December 08, 2025 | 165.66 | 165 | 165 | 169.5 | 163.41 | 706,582 |
| December 05, 2025 | 165.66 | 165 | 165 | 169.5 | 164 | 356,919 |
| December 04, 2025 | 165.07 | 165 | 165 | 170 | 164 | 132,396 |
| December 03, 2025 | 168 | 165 | 165 | 169.53 | 164.15 | 269,256 |
| December 02, 2025 | 169.5 | 169.5 | 169.5 | 171.5 | 168 | 403,516 |
| December 01, 2025 | 170 | 169.5 | 169.5 | 171.5 | 167 | 427,475 |
| November 28, 2025 | 169 | 170.75 | 170.75 | 172 | 167.25 | 216,225 |
| November 27, 2025 | 169 | 167.5 | 167.5 | 171.5 | 167.5 | 93,181 |
| November 26, 2025 | 169 | 168.5 | 168.5 | 172 | 166 | 124,105 |
| November 25, 2025 | 169 | 166 | 166 | 169 | 166 | 82,481 |
| November 24, 2025 | 169.3 | 166.5 | 166.5 | 170 | 165 | 131,531 |
| November 21, 2025 | 164.26 | 165 | 165 | 170.5 | 164.26 | 266,428 |
| November 20, 2025 | 167.57 | 164.5 | 164.5 | 169 | 164.5 | 134,037 |
| November 19, 2025 | 165 | 165 | 165 | 169 | 164 | 1.57M |
| November 18, 2025 | 167.9 | 166 | 166 | 169 | 164.84 | 479,117 |
| November 17, 2025 | 168.2 | 169.25 | 169.25 | 172 | 168.2 | 508,819 |
| November 14, 2025 | 168.77 | 170 | 170 | 171 | 167.5 | 566,798 |
| November 13, 2025 | 173 | 168 | 168 | 173 | 168 | 190,151 |
| November 12, 2025 | 170.68 | 170 | 170 | 174 | 169 | 938,278 |
| November 11, 2025 | 170.4 | 170 | 170 | 172 | 168.5 | 345,963 |
| November 10, 2025 | 171.91 | 169.5 | 169.5 | 174 | 168 | 178,431 |
| November 07, 2025 | 174 | 168 | 168 | 174 | 168 | 212,755 |
| November 06, 2025 | 174 | 169 | 169 | 174 | 168 | 702,751 |
| November 05, 2025 | 169.5 | 171 | 171 | 174 | 168.5 | 329,334 |
| November 04, 2025 | 171 | 170.5 | 170.5 | 173.5 | 170 | 82,129 |
| November 03, 2025 | 171.72 | 171.5 | 171.5 | 174 | 170.5 | 592,651 |
| October 31, 2025 | 171.03 | 170.5 | 170.5 | 174 | 169.94 | 302,436 |
| October 30, 2025 | 173.36 | 170 | 170 | 174 | 170 | 214,898 |
| October 29, 2025 | 173.18 | 172 | 172 | 174 | 169 | 1.07M |
| October 28, 2025 | 172.5 | 171.5 | 171.5 | 174 | 171 | 159,098 |
| October 27, 2025 | 172.54 | 174 | 174 | 174 | 171 | 202,354 |
| October 24, 2025 | 172.01 | 170 | 170 | 173 | 170 | 84,181 |
| October 23, 2025 | 172.38 | 170 | 170 | 173 | 170 | 110,035 |
| October 22, 2025 | 171.61 | 170 | 170 | 173 | 170 | 207,049 |
| October 21, 2025 | 171 | 171 | 171 | 172 | 170 | 112,939 |
| October 20, 2025 | 169.8 | 170 | 170 | 173 | 167.5 | 171,689 |