143.50
-1(-0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 128.5 | 129.5 | 129.5 | 129.5 | 125.5 | 175,401 |
| September 10, 2025 | 126.72 | 128.5 | 128.5 | 128.5 | 126 | 122,995 |
| September 09, 2025 | 125.9 | 127.5 | 127.5 | 128 | 125.9 | 313,826 |
| September 08, 2025 | 124.57 | 125.5 | 125.5 | 127 | 124.57 | 146,920 |
| September 05, 2025 | 126 | 125.5 | 125.5 | 126 | 124 | 113,281 |
| September 04, 2025 | 124.07 | 124.5 | 124.5 | 125 | 123 | 214,037 |
| September 03, 2025 | 126 | 124.5 | 124.5 | 126 | 123.5 | 254,389 |
| September 02, 2025 | 125.23 | 124.5 | 124.5 | 126 | 123.51 | 167,721 |
| September 01, 2025 | 125.5 | 125 | 125 | 126 | 123.53 | 293,756 |
| August 29, 2025 | 123.03 | 123.5 | 123.5 | 126 | 123 | 78,526 |
| August 28, 2025 | 124.02 | 124.5 | 124.5 | 126 | 124 | 253,743 |
| August 27, 2025 | 124.02 | 125 | 125 | 126 | 124 | 216,468 |
| August 26, 2025 | 124.5 | 124 | 124 | 126 | 123 | 214,628 |
| August 22, 2025 | 122.2 | 124.5 | 124.5 | 124.5 | 122.2 | 376,292 |
| August 21, 2025 | 123.5 | 122.5 | 122.5 | 124 | 122.5 | 83,612 |
| August 20, 2025 | 121.35 | 123 | 123 | 123.5 | 120.5 | 298,536 |
| August 19, 2025 | 120.5 | 122.25 | 122.25 | 123.5 | 120.5 | 77,198 |
| August 18, 2025 | 120.5 | 123 | 123 | 123.5 | 120.5 | 121,774 |
| August 15, 2025 | 121.62 | 122.28 | 122.28 | 123.5 | 121.5 | 146,388 |