176.50
+1(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 177.9 | 176.5 | 176.5 | 178.5 | 176 | 188,140 |
| December 03, 2025 | 176.33 | 176.34 | 176.34 | 178 | 176 | 249,652 |
| December 02, 2025 | 177.4 | 176.5 | 176.5 | 178 | 175 | 553,703 |
| December 01, 2025 | 173 | 178 | 178 | 178 | 170.5 | 536,428 |
| November 28, 2025 | 175.5 | 176.5 | 176.5 | 178.5 | 172.73 | 129,366 |
| November 27, 2025 | 176.99 | 174.5 | 174.5 | 178 | 172.5 | 219,191 |
| November 26, 2025 | 175.91 | 174.5 | 174.5 | 178 | 174 | 945,726 |
| November 25, 2025 | 174.38 | 172.5 | 172.5 | 176.5 | 172.16 | 517,060 |
| November 24, 2025 | 173.26 | 173.5 | 173.5 | 175.5 | 169.5 | 957,127 |
| November 21, 2025 | 170.16 | 173.5 | 173.5 | 175 | 170.16 | 226,737 |
| November 20, 2025 | 175.11 | 173 | 173 | 176.5 | 173 | 189,325 |
| November 19, 2025 | 171.91 | 172 | 172 | 176.5 | 171.91 | 176,204 |
| November 18, 2025 | 171.87 | 172.5 | 174 | 174.5 | 169.5 | 189,050 |
| November 17, 2025 | 177.37 | 174 | 174 | 178.5 | 173 | 231,202 |
| November 14, 2025 | 175.05 | 174.5 | 174.5 | 176.5 | 174 | 134,087 |
| November 13, 2025 | 176 | 176 | 176 | 177.5 | 172.5 | 787,427 |
| November 12, 2025 | 176 | 175.5 | 175.5 | 176.85 | 174.35 | 189,964 |
| November 11, 2025 | 175.86 | 174.5 | 174.5 | 177 | 174 | 135,383 |
| November 10, 2025 | 175 | 174.75 | 174.75 | 176 | 174.5 | 366,575 |
| November 07, 2025 | 175.29 | 174 | 174 | 176 | 173 | 165,019 |
| November 06, 2025 | 175.29 | 174 | 174 | 176.72 | 173 | 244,684 |
| November 05, 2025 | 175.01 | 173.75 | 173.75 | 175.4 | 172 | 190,910 |
| November 04, 2025 | 174.06 | 174 | 174 | 175.4 | 173 | 201,179 |
| November 03, 2025 | 174.5 | 174.5 | 174.5 | 177 | 172.5 | 257,289 |
| October 31, 2025 | 173.75 | 172.5 | 172.5 | 174.5 | 172.5 | 248,384 |
| October 30, 2025 | 172.53 | 173 | 173 | 174 | 171 | 285,156 |
| October 29, 2025 | 172.25 | 174 | 174 | 174 | 171 | 191,305 |
| October 28, 2025 | 172.23 | 172.75 | 172.75 | 173.5 | 171 | 200,675 |
| October 27, 2025 | 170.85 | 172 | 172 | 173.5 | 167.5 | 430,554 |
| October 24, 2025 | 170.06 | 172 | 172 | 172 | 166 | 238,865 |
| October 23, 2025 | 170.69 | 171 | 171 | 171.5 | 168 | 337,190 |
| October 22, 2025 | 170.79 | 169 | 169 | 171.5 | 166 | 99,079 |
| October 21, 2025 | 170.5 | 169 | 169 | 171.5 | 166.5 | 324,076 |
| October 20, 2025 | 167.72 | 170 | 170 | 171.5 | 166.5 | 163,096 |
| October 17, 2025 | 167.65 | 169 | 169 | 171.5 | 164.5 | 262,099 |
| October 16, 2025 | 169.64 | 169.5 | 169.5 | 170.5 | 166.5 | 218,375 |
| October 15, 2025 | 170.05 | 169.5 | 169.5 | 171 | 167 | 332,926 |
| October 14, 2025 | 166.5 | 168 | 168 | 171 | 166.5 | 382,673 |
| October 13, 2025 | 171.5 | 168.5 | 168.5 | 171.5 | 166.5 | 582,683 |
| October 10, 2025 | 166.5 | 171.5 | 171.5 | 171.5 | 166.5 | 496,091 |
| October 09, 2025 | 168.24 | 168 | 168 | 172 | 167 | 314,161 |
| October 08, 2025 | 165 | 170 | 170 | 170 | 165 | 211,600 |
| October 07, 2025 | 165.72 | 168 | 168 | 171 | 165.14 | 188,835 |
| October 06, 2025 | 168.58 | 167 | 167 | 170.5 | 166.5 | 344,212 |
| October 03, 2025 | 166.49 | 166.5 | 166.5 | 170 | 166 | 156,652 |
| October 02, 2025 | 167.1 | 168 | 168 | 174 | 166.5 | 200,702 |
| October 01, 2025 | 166.59 | 167.5 | 167.5 | 173.5 | 166.5 | 171,490 |
| September 30, 2025 | 171.22 | 168 | 168 | 172.5 | 167 | 89,702 |
| September 29, 2025 | 166.99 | 167.5 | 167.5 | 168.5 | 165.5 | 542,661 |
| September 26, 2025 | 165.5 | 166.5 | 166.5 | 172.5 | 165.5 | 293,643 |
| September 25, 2025 | 169.38 | 167 | 167 | 173.5 | 166.35 | 142,242 |
| September 24, 2025 | 169.16 | 167 | 167 | 173.5 | 167 | 234,891 |
| September 23, 2025 | 168.6 | 168.5 | 168.5 | 172.5 | 168.5 | 215,576 |
| September 22, 2025 | 169.5 | 170 | 170 | 173 | 169 | 337,547 |
| September 19, 2025 | 171.02 | 167.5 | 167.5 | 174 | 167.5 | 1M |
| September 18, 2025 | 170.5 | 170 | 170 | 173.5 | 168.32 | 147,832 |
| September 17, 2025 | 171.5 | 170.5 | 170.5 | 173 | 165.5 | 165,567 |
| September 16, 2025 | 167.11 | 170 | 170 | 173 | 167.11 | 135,889 |
| September 15, 2025 | 173 | 167.5 | 167.5 | 173 | 166 | 386,821 |
| September 12, 2025 | 168.26 | 168 | 168 | 172 | 167 | 223,099 |