192.00
-10(-4.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 206 | 192 | 192 | 208.33 | 192 | 62,619 |
| December 04, 2025 | 189.75 | 202 | 202 | 205.82 | 189.75 | 360,229 |
| December 03, 2025 | 169 | 175 | 175 | 180 | 169 | 7,282 |
| December 02, 2025 | 171 | 171 | 171 | 179.01 | 171 | 17,409 |
| December 01, 2025 | 176 | 171 | 171 | 184 | 168 | 115,224 |
| November 28, 2025 | 178 | 178.5 | 178.5 | 185 | 174 | 55,077 |
| November 27, 2025 | 185 | 177.5 | 177.5 | 185 | 177.5 | 5,374 |
| November 26, 2025 | 178 | 174 | 174 | 178 | 174 | 5,737 |
| November 25, 2025 | 178 | 175 | 175 | 184 | 175 | 4,321 |
| November 24, 2025 | 177.21 | 180.5 | 180.5 | 184 | 177 | 4,869 |
| November 21, 2025 | 182.85 | 182 | 182 | 183 | 179.15 | 2,124 |
| November 20, 2025 | 180 | 180.5 | 180.5 | 180.5 | 178 | 26,523 |
| November 19, 2025 | 176.21 | 180.5 | 180.5 | 183 | 176.21 | 6,302 |
| November 18, 2025 | 176.24 | 180 | 180 | 184 | 176 | 1,803 |
| November 17, 2025 | 175 | 176.5 | 176.5 | 179.01 | 175 | 54,776 |
| November 14, 2025 | 179 | 179 | 179 | 180.05 | 178 | 13,274 |
| November 13, 2025 | 180 | 180.5 | 180.5 | 183 | 178.8 | 33,491 |
| November 12, 2025 | 184 | 181 | 181 | 184 | 179 | 8,736 |
| November 11, 2025 | 177.8 | 180 | 180 | 182 | 177 | 21,566 |
| November 10, 2025 | 184 | 180 | 180 | 184 | 175 | 54,829 |
| November 07, 2025 | 180.07 | 178.5 | 178.5 | 184 | 173 | 9,685 |
| November 06, 2025 | 181 | 175 | 175 | 184 | 173 | 25,939 |
| November 05, 2025 | 180 | 180 | 180 | 184 | 175 | 64,474 |
| November 04, 2025 | 177.4 | 176.5 | 176.5 | 179.65 | 171 | 1,493 |
| November 03, 2025 | 180 | 175 | 175 | 180 | 175 | 13,076 |
| October 31, 2025 | 179 | 176 | 176 | 179 | 173 | 16,876 |
| October 30, 2025 | 172 | 172.5 | 172.5 | 173.33 | 172 | 31,630 |
| October 29, 2025 | 172 | 172 | 172 | 175 | 172 | 23,708 |
| October 28, 2025 | 179 | 174.5 | 174.5 | 183 | 173.77 | 113,228 |
| October 27, 2025 | 175 | 180 | 180 | 182 | 173.32 | 45,806 |
| October 24, 2025 | 180 | 179.5 | 179.5 | 182 | 178 | 33,021 |
| October 23, 2025 | 180 | 180 | 180 | 182 | 176 | 44,617 |
| October 22, 2025 | 185 | 177 | 177 | 188 | 174 | 85,541 |
| October 21, 2025 | 196.24 | 179 | 179 | 199.85 | 171 | 218,734 |
| October 20, 2025 | 196 | 194 | 194 | 197 | 194 | 188,433 |
| October 17, 2025 | 202.16 | 197.5 | 197.5 | 202.39 | 193 | 188,984 |
| October 16, 2025 | 193 | 200 | 200 | 202.7 | 191 | 384,761 |
| October 15, 2025 | 181 | 192 | 192 | 192.31 | 181 | 79,440 |
| October 14, 2025 | 187.21 | 186.5 | 186.5 | 192 | 179 | 29,576 |
| October 13, 2025 | 190 | 180 | 180 | 190 | 176 | 92,642 |
| October 10, 2025 | 190 | 190 | 190 | 199 | 190 | 34,745 |
| October 09, 2025 | 195.14 | 195.5 | 195.5 | 199.65 | 193 | 8,224 |
| October 08, 2025 | 199.15 | 199.5 | 199.5 | 204 | 195 | 12,440 |
| October 07, 2025 | 210 | 194.5 | 194.5 | 211.79 | 190 | 60,751 |
| October 06, 2025 | 199.85 | 208 | 208 | 213.7 | 199.15 | 86,050 |
| October 03, 2025 | 198 | 199 | 199 | 200 | 196 | 25,277 |
| October 02, 2025 | 194.56 | 195.5 | 195.5 | 199 | 191 | 8,855 |
| October 01, 2025 | 204 | 195 | 191.42 | 204 | 191 | 45,165 |
| September 30, 2025 | 193 | 195 | 191.42 | 197.7 | 186 | 49,046 |
| September 29, 2025 | 199 | 189 | 185.53 | 199 | 186 | 18,670 |
| September 26, 2025 | 196 | 193.5 | 197 | 202 | 191 | 21,699 |
| September 25, 2025 | 210 | 200 | 200 | 210 | 198 | 52,280 |
| September 24, 2025 | 184 | 210 | 210 | 230 | 184 | 163,187 |
| September 23, 2025 | 170 | 171 | 171 | 171.04 | 164.84 | 73,520 |
| September 22, 2025 | 170 | 164.5 | 164.5 | 174 | 160 | 17,685 |
| September 19, 2025 | 170 | 166.5 | 166.5 | 170 | 163 | 24,797 |
| September 18, 2025 | 164 | 168 | 168 | 173 | 146 | 27,557 |
| September 17, 2025 | 162 | 157.5 | 157.5 | 162 | 153 | 24,988 |
| September 16, 2025 | 139 | 163 | 154 | 164 | 138.08 | 83,473 |
| September 15, 2025 | 137.56 | 137 | 137 | 139.7 | 134.96 | 6,070 |