140.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 141 | 142 | 142 | 142 | 140.5 | 53,657 |
| December 03, 2025 | 142 | 140 | 140 | 142.88 | 140 | 89,664 |
| December 02, 2025 | 143 | 141.5 | 141.5 | 143 | 141 | 83,003 |
| December 01, 2025 | 145 | 142 | 142 | 145 | 139.1 | 57,823 |
| November 28, 2025 | 142.5 | 144 | 144 | 144 | 139.1 | 96,681 |
| November 27, 2025 | 137 | 140 | 140 | 140.5 | 137 | 65,714 |
| November 26, 2025 | 142.5 | 136.5 | 136.5 | 142.5 | 136.5 | 150,823 |
| November 25, 2025 | 140.52 | 141 | 141 | 141.88 | 139.5 | 28,174 |
| November 24, 2025 | 142.5 | 139 | 139 | 142.5 | 138.89 | 65,760 |
| November 21, 2025 | 140.3 | 139 | 139 | 140.5 | 138 | 170,613 |
| November 20, 2025 | 142 | 140 | 140 | 144.5 | 140 | 43,616 |
| November 19, 2025 | 142 | 142.5 | 142.5 | 143.5 | 141.38 | 31,041 |
| November 18, 2025 | 143 | 142.5 | 142.5 | 143.5 | 140 | 91,058 |
| November 17, 2025 | 140.5 | 143.5 | 143.5 | 145 | 140.42 | 86,641 |
| November 14, 2025 | 142.5 | 141 | 141 | 143.36 | 140 | 223,946 |
| November 13, 2025 | 146 | 143 | 143 | 146 | 143 | 65,669 |
| November 12, 2025 | 144 | 144 | 144 | 146 | 143.94 | 218,413 |
| November 11, 2025 | 144.6 | 146 | 146 | 146 | 144 | 40,271 |
| November 10, 2025 | 145 | 144 | 144 | 146.29 | 144 | 129,938 |
| November 07, 2025 | 150.35 | 146 | 146 | 150.35 | 142 | 310,197 |
| November 06, 2025 | 148.52 | 149.5 | 149.5 | 151.5 | 148.4 | 443,590 |
| November 05, 2025 | 144.36 | 147 | 147 | 151 | 138 | 3.32M |
| November 04, 2025 | 147 | 145 | 145 | 148.5 | 142.5 | 351,269 |
| November 03, 2025 | 149 | 147.5 | 147.5 | 149.5 | 147 | 165,910 |
| October 31, 2025 | 149 | 148 | 148 | 152.5 | 145.5 | 228,408 |
| October 30, 2025 | 151.38 | 150 | 150 | 152 | 146.97 | 338,838 |
| October 29, 2025 | 151.5 | 152 | 152 | 155 | 149.5 | 879,776 |
| October 28, 2025 | 154.55 | 150 | 150 | 155 | 150 | 88,555 |
| October 27, 2025 | 151.57 | 153 | 153 | 155 | 151.5 | 67,583 |
| October 24, 2025 | 158.98 | 153.5 | 153.5 | 159.5 | 152 | 320,360 |
| October 23, 2025 | 156 | 157 | 157 | 160.28 | 155 | 91,423 |
| October 22, 2025 | 160.5 | 156.5 | 156.5 | 160.5 | 155.5 | 256,555 |
| October 21, 2025 | 159 | 158 | 158 | 162 | 156 | 1.88M |
| October 20, 2025 | 162 | 161 | 161 | 162 | 158 | 117,643 |
| October 17, 2025 | 162 | 159.5 | 159.5 | 162 | 157.54 | 173,169 |
| October 16, 2025 | 164.02 | 162 | 162 | 164.02 | 160.58 | 1.12M |
| October 15, 2025 | 163.01 | 163.5 | 163.5 | 165 | 161 | 303,309 |
| October 14, 2025 | 161 | 160 | 160 | 164 | 159 | 255,917 |
| October 13, 2025 | 163.5 | 159.5 | 159.5 | 164 | 159.5 | 113,476 |
| October 10, 2025 | 163.5 | 161 | 161 | 167.15 | 159.16 | 133,152 |
| October 09, 2025 | 161 | 161 | 161 | 161 | 158 | 99,235 |
| October 08, 2025 | 162.22 | 160.5 | 160.5 | 162.88 | 160.11 | 114,348 |
| October 07, 2025 | 163 | 161.5 | 161.5 | 163.5 | 160.5 | 163,256 |
| October 06, 2025 | 163.5 | 163 | 163 | 167.3 | 161.5 | 257,759 |
| October 03, 2025 | 165.5 | 163.5 | 163.5 | 165.5 | 157 | 792,375 |
| October 02, 2025 | 163 | 165.5 | 165.5 | 166.22 | 161.79 | 262,497 |
| October 01, 2025 | 164 | 162.5 | 162.5 | 166 | 162.5 | 63,951 |
| September 30, 2025 | 164.24 | 164.5 | 164.5 | 166 | 161 | 66,859 |
| September 29, 2025 | 168.2 | 163 | 163 | 168.2 | 162.13 | 102,501 |
| September 26, 2025 | 165.5 | 162.5 | 162.5 | 167.23 | 162 | 115,735 |
| September 25, 2025 | 165.85 | 164 | 164 | 168 | 160.23 | 129,860 |
| September 24, 2025 | 166 | 166 | 166 | 167.23 | 162 | 97,879 |
| September 23, 2025 | 163 | 164.5 | 164.5 | 166 | 163 | 88,915 |
| September 22, 2025 | 163 | 164 | 164 | 166 | 162 | 60,435 |
| September 19, 2025 | 164 | 163 | 163 | 166.13 | 163 | 32,946 |
| September 18, 2025 | 164 | 163.5 | 163.5 | 167.67 | 163.5 | 69,688 |
| September 17, 2025 | 163 | 164.5 | 164.5 | 165 | 162.74 | 29,805 |
| September 16, 2025 | 164 | 162.5 | 162.5 | 164.25 | 162 | 31,946 |
| September 15, 2025 | 162 | 164 | 164 | 165.9 | 161.28 | 68,916 |
| September 12, 2025 | 170 | 161.5 | 161.5 | 170 | 161.5 | 118,202 |