136.20
-0.6(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 137 | 136.2 | 136.2 | 137 | 134.8 | 599,795 |
| December 03, 2025 | 137.4 | 136.8 | 136.8 | 137.6 | 135.8 | 512,211 |
| December 02, 2025 | 138.6 | 137.4 | 137.4 | 139 | 137.4 | 518,675 |
| December 01, 2025 | 140.2 | 138.8 | 138.8 | 140.84 | 138.4 | 890,112 |
| November 28, 2025 | 140.4 | 140.6 | 140.6 | 140.8 | 140.03 | 530,692 |
| November 27, 2025 | 140 | 140 | 140 | 140.83 | 139.8 | 490,428 |
| November 26, 2025 | 140.4 | 140.4 | 140.4 | 141.2 | 140 | 1.71M |
| November 25, 2025 | 139.8 | 140 | 140 | 140.8 | 139.6 | 1.91M |
| November 24, 2025 | 139.2 | 141.2 | 141.2 | 141.2 | 138.6 | 533,343 |
| November 21, 2025 | 135.8 | 138 | 138 | 138.4 | 135.8 | 916,859 |
| November 20, 2025 | 135.6 | 138.2 | 138.2 | 139.2 | 135.6 | 1.32M |
| November 19, 2025 | 133.6 | 135 | 135 | 136.1 | 133.6 | 1.01M |
| November 18, 2025 | 134.04 | 134.4 | 134.4 | 135.8 | 133.4 | 1.08M |
| November 17, 2025 | 134.2 | 135.4 | 135.4 | 135.8 | 133.6 | 2.05M |
| November 14, 2025 | 131.2 | 135 | 135 | 135.2 | 130.8 | 2.25M |
| November 13, 2025 | 131.61 | 133.6 | 133.6 | 133.8 | 131.4 | 2.36M |
| November 12, 2025 | 129.4 | 131.6 | 131.6 | 132.6 | 128.17 | 1.91M |
| November 11, 2025 | 129 | 129.4 | 129.4 | 129.8 | 128.48 | 2.18M |
| November 10, 2025 | 127.06 | 127.6 | 127.6 | 129.2 | 126.8 | 2.18M |
| November 07, 2025 | 127.03 | 126.8 | 126.8 | 128.4 | 126.2 | 1.35M |
| November 06, 2025 | 129.2 | 127.2 | 127.2 | 129.2 | 127 | 1.57M |
| November 05, 2025 | 128.42 | 128.2 | 128.2 | 129.8 | 128.2 | 1.75M |
| November 04, 2025 | 128 | 128.8 | 128.8 | 130.2 | 128 | 2.45M |
| November 03, 2025 | 130.75 | 129.4 | 129.4 | 131.6 | 129.11 | 1.46M |
| October 31, 2025 | 129.6 | 130.4 | 130.4 | 131 | 129.4 | 1.38M |
| October 30, 2025 | 131 | 130.6 | 130.6 | 131.4 | 129.83 | 2.59M |
| October 29, 2025 | 132 | 132.2 | 132.2 | 132.56 | 131.53 | 857,620 |
| October 28, 2025 | 130.6 | 131 | 131 | 131.6 | 130.19 | 609,144 |
| October 27, 2025 | 130.8 | 130.8 | 130.8 | 131.32 | 129.6 | 635,661 |
| October 24, 2025 | 129.8 | 131 | 131 | 131.2 | 129.8 | 886,483 |
| October 23, 2025 | 129.38 | 129.6 | 129.6 | 129.8 | 128.79 | 589,357 |
| October 22, 2025 | 129.6 | 129.4 | 129.4 | 130.47 | 129.4 | 653,030 |
| October 21, 2025 | 128.28 | 129.4 | 129.4 | 129.6 | 126.6 | 617,022 |
| October 20, 2025 | 125.8 | 128.2 | 128.2 | 128.6 | 125.38 | 501,708 |
| October 17, 2025 | 125.6 | 125.6 | 125.6 | 126.2 | 123.2 | 1.37M |
| October 16, 2025 | 125.4 | 127.2 | 127.2 | 127.4 | 125.2 | 1.02M |
| October 15, 2025 | 123 | 125.8 | 125.8 | 126.6 | 123 | 1.33M |
| October 14, 2025 | 124.39 | 124.4 | 124.4 | 125.2 | 123.56 | 1.07M |
| October 13, 2025 | 124.81 | 125.2 | 125.2 | 125.62 | 124.4 | 728,527 |
| October 10, 2025 | 125.16 | 124 | 124 | 127.4 | 124 | 1.87M |
| October 09, 2025 | 124.2 | 126 | 126 | 126.4 | 124.2 | 1.74M |
| October 08, 2025 | 122.8 | 125.4 | 125.4 | 125.8 | 122.8 | 1.11M |
| October 07, 2025 | 123.77 | 124 | 124 | 125.01 | 123.4 | 839,330 |
| October 06, 2025 | 123.4 | 124.6 | 124.6 | 125.4 | 123.4 | 1.1M |
| October 03, 2025 | 121.6 | 123.8 | 123.8 | 125.05 | 121.6 | 1.41M |
| October 02, 2025 | 119.4 | 122 | 122 | 122.64 | 119.4 | 1.13M |
| October 01, 2025 | 117.6 | 120.6 | 120.6 | 121 | 117.6 | 2.34M |
| September 30, 2025 | 117.2 | 117.2 | 117.2 | 118 | 117.2 | 2.78M |
| September 29, 2025 | 117.56 | 117.4 | 117.4 | 118 | 117.13 | 1.9M |
| September 26, 2025 | 117.4 | 116.8 | 116.8 | 118.2 | 116.38 | 1.22M |
| September 25, 2025 | 118.33 | 117 | 117 | 118.4 | 117 | 2.56M |
| September 24, 2025 | 118 | 118.2 | 118.2 | 118.8 | 117.9 | 1.55M |
| September 23, 2025 | 117 | 118.8 | 118.8 | 119.2 | 117 | 1.48M |
| September 22, 2025 | 117 | 118.4 | 118.4 | 118.6 | 117 | 1.37M |
| September 19, 2025 | 117 | 117.8 | 117.8 | 118.8 | 116.92 | 3.35M |
| September 18, 2025 | 115.88 | 116.8 | 116.8 | 117.27 | 115.68 | 942,887 |
| September 17, 2025 | 115 | 116.2 | 116.2 | 116.54 | 115 | 884,368 |
| September 16, 2025 | 116.63 | 115.6 | 115.6 | 117.2 | 115.4 | 890,112 |
| September 15, 2025 | 117.44 | 116.6 | 116.6 | 118.4 | 116.4 | 791,065 |
| September 12, 2025 | 118.17 | 117.8 | 117.8 | 119 | 117.4 | 556,276 |