152.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 151.82 | 152 | 152 | 152.5 | 149 | 123,358 |
| December 03, 2025 | 149.57 | 152 | 152 | 152.5 | 147.45 | 278,448 |
| December 02, 2025 | 151 | 149.5 | 149.5 | 152 | 148 | 155,936 |
| December 01, 2025 | 149 | 149.5 | 149.5 | 152 | 147.5 | 405,285 |
| November 28, 2025 | 144.33 | 150 | 150 | 150.5 | 144.33 | 219,732 |
| November 27, 2025 | 147 | 145.5 | 145.5 | 147 | 144.5 | 200,687 |
| November 26, 2025 | 145.88 | 145 | 145 | 147 | 143.5 | 124,813 |
| November 25, 2025 | 144.88 | 144.88 | 144.88 | 146 | 141.5 | 92,798 |
| November 24, 2025 | 143.25 | 145.5 | 145.5 | 146 | 141.5 | 103,517 |
| November 21, 2025 | 146 | 143.5 | 143.5 | 147 | 140.5 | 307,874 |
| November 20, 2025 | 145.45 | 146.5 | 146.5 | 148 | 145.45 | 230,107 |
| November 19, 2025 | 144 | 144.5 | 144.5 | 146.5 | 142.5 | 170,503 |
| November 18, 2025 | 145.5 | 144 | 144 | 146 | 143 | 261,905 |
| November 17, 2025 | 145.75 | 147 | 147 | 148 | 145.5 | 178,393 |
| November 14, 2025 | 146 | 146 | 146 | 149.5 | 145.5 | 200,134 |
| November 13, 2025 | 149 | 147.5 | 147.5 | 150 | 147.5 | 257,074 |
| November 12, 2025 | 147 | 149 | 149 | 150 | 146 | 439,812 |
| November 11, 2025 | 147 | 147 | 147 | 148.5 | 145.5 | 128,537 |
| November 10, 2025 | 144 | 146 | 146 | 148 | 143.4 | 166,271 |
| November 07, 2025 | 141 | 143.5 | 143.5 | 146 | 141 | 160,708 |
| November 06, 2025 | 145 | 144.5 | 144.5 | 146 | 143 | 235,308 |
| November 05, 2025 | 142.5 | 145 | 145 | 145 | 140 | 191,916 |
| November 04, 2025 | 143.87 | 142.5 | 142.5 | 144 | 140 | 140,725 |
| November 03, 2025 | 143.96 | 144.5 | 144.5 | 145 | 142 | 162,710 |
| October 31, 2025 | 143.48 | 143.5 | 143.5 | 144.5 | 140.5 | 169,980 |
| October 30, 2025 | 143 | 143 | 143 | 144 | 140.5 | 103,275 |
| October 29, 2025 | 142.5 | 143.5 | 143.5 | 145 | 137.5 | 231,350 |
| October 28, 2025 | 140.75 | 142.5 | 142.5 | 143.5 | 138.5 | 250,952 |
| October 27, 2025 | 141.82 | 141.5 | 141.5 | 142.5 | 138.5 | 268,866 |
| October 24, 2025 | 140.78 | 141 | 141 | 141.5 | 138 | 199,274 |
| October 23, 2025 | 136.82 | 140 | 140 | 141.5 | 135.5 | 154,225 |
| October 22, 2025 | 137.08 | 138.5 | 138.5 | 140 | 137.08 | 188,042 |
| October 21, 2025 | 140 | 138 | 138 | 141 | 137 | 388,538 |
| October 20, 2025 | 138.36 | 139 | 139 | 141.5 | 138.36 | 243,893 |
| October 17, 2025 | 137.93 | 139 | 139 | 141 | 136.5 | 381,138 |
| October 16, 2025 | 139 | 141 | 141 | 141 | 138.5 | 122,927 |
| October 15, 2025 | 138 | 140.5 | 140.5 | 142 | 138 | 154,143 |
| October 14, 2025 | 139.75 | 139.5 | 139.5 | 140.5 | 137.52 | 221,602 |
| October 13, 2025 | 139.96 | 139 | 139 | 140 | 136.5 | 196,620 |
| October 10, 2025 | 138.65 | 138.5 | 138.5 | 141 | 137 | 298,308 |
| October 09, 2025 | 139 | 139.5 | 139.5 | 142 | 138.51 | 275,291 |
| October 08, 2025 | 137.5 | 138.5 | 138.5 | 139.5 | 135.5 | 349,161 |
| October 07, 2025 | 138 | 138 | 138 | 139.5 | 136.5 | 286,850 |
| October 06, 2025 | 136.95 | 138 | 138 | 139.5 | 136.5 | 285,192 |
| October 03, 2025 | 135.62 | 138 | 138 | 138 | 134.5 | 169,655 |
| October 02, 2025 | 134.89 | 136 | 136 | 137.5 | 134.44 | 268,172 |
| October 01, 2025 | 135.25 | 135.5 | 135.5 | 137 | 134.5 | 187,080 |
| September 30, 2025 | 135.99 | 135.5 | 135.5 | 136 | 134.5 | 169,056 |
| September 29, 2025 | 133.5 | 134.5 | 134.5 | 135.5 | 132.5 | 202,349 |
| September 26, 2025 | 134 | 134 | 134 | 135 | 133.5 | 205,006 |
| September 25, 2025 | 132 | 134 | 134 | 134.5 | 132 | 173,455 |
| September 24, 2025 | 133 | 134.5 | 134.5 | 135 | 131.5 | 135,757 |
| September 23, 2025 | 130.08 | 133 | 133 | 133 | 129.5 | 249,585 |
| September 22, 2025 | 128.5 | 131 | 131 | 131.7 | 128 | 426,364 |
| September 19, 2025 | 129.21 | 129 | 129 | 131 | 128 | 425,260 |
| September 18, 2025 | 129.5 | 130 | 130 | 130.5 | 128 | 185,303 |
| September 17, 2025 | 129 | 129.5 | 129.5 | 130 | 127 | 89,755 |
| September 16, 2025 | 128.2 | 128.5 | 128.5 | 130 | 127 | 168,974 |
| September 15, 2025 | 129 | 128.5 | 128.5 | 130 | 127.58 | 596,669 |
| September 12, 2025 | 128.5 | 129.5 | 129.5 | 130 | 128 | 215,662 |