148.60
+0.6(+0.41%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 149.6 | 148.6 | 148.6 | 149.6 | 146.4 | 615,858 |
September 25, 2025 | 159.6 | 148 | 148 | 159.6 | 148 | 933,914 |
September 24, 2025 | 145 | 155.8 | 151.26 | 157 | 142 | 1.06M |
September 23, 2025 | 148.8 | 149.2 | 144.86 | 153.6 | 146.49 | 478,192 |
September 22, 2025 | 143.8 | 147.6 | 143.3 | 148.2 | 143.4 | 740,871 |
September 19, 2025 | 145.01 | 143.8 | 139.61 | 146 | 141.8 | 1.01M |
September 18, 2025 | 143.2 | 143.6 | 139.42 | 144.4 | 141.4 | 729,541 |
September 17, 2025 | 151.8 | 142.8 | 138.64 | 151.8 | 141.6 | 655,383 |
September 16, 2025 | 142.6 | 144.8 | 140.58 | 146.4 | 141.8 | 795,499 |
September 15, 2025 | 144 | 141.8 | 141.8 | 148.6 | 141.8 | 958,096 |
September 12, 2025 | 149 | 143.8 | 143.8 | 152.6 | 142.8 | 1.41M |
September 11, 2025 | 154.8 | 148.4 | 148.4 | 154.8 | 146.4 | 1.44M |
September 10, 2025 | 163 | 149.8 | 149.8 | 163 | 143.45 | 4.34M |
September 09, 2025 | 176 | 173 | 173 | 176.6 | 172.8 | 1.33M |
September 08, 2025 | 172.6 | 173.6 | 173.6 | 175 | 171 | 377,960 |
September 05, 2025 | 172.6 | 172.4 | 172.4 | 175 | 170.4 | 286,396 |
September 04, 2025 | 180 | 172.4 | 172.4 | 180 | 170.2 | 344,245 |
September 03, 2025 | 173.2 | 175 | 175 | 177.2 | 171.4 | 473,835 |
September 02, 2025 | 172.2 | 172 | 172 | 174 | 171.2 | 795,482 |
September 01, 2025 | 169.8 | 172.8 | 172.8 | 173.6 | 168.64 | 581,933 |
August 29, 2025 | 168.8 | 169.6 | 169.6 | 171.8 | 167.2 | 398,755 |
August 28, 2025 | 169 | 168.6 | 168.6 | 169 | 164.2 | 288,438 |
August 27, 2025 | 168 | 166.4 | 166.4 | 170.14 | 165.4 | 422,144 |
August 26, 2025 | 172.2 | 169 | 169 | 172.2 | 165.45 | 682,687 |
August 22, 2025 | 165.34 | 166.6 | 166.6 | 168 | 163.4 | 433,843 |
August 21, 2025 | 166 | 164.2 | 164.2 | 166 | 161.8 | 237,027 |
August 20, 2025 | 163 | 163.4 | 163.4 | 166 | 160.4 | 165,315 |
August 19, 2025 | 162 | 161.8 | 161.8 | 167 | 161.8 | 370,593 |
August 18, 2025 | 162.4 | 162 | 162 | 163.6 | 160 | 253,295 |
August 15, 2025 | 159.4 | 160.2 | 160.2 | 162 | 159 | 179,422 |
August 14, 2025 | 161.68 | 157.8 | 157.8 | 163 | 156.04 | 524,684 |
August 13, 2025 | 158 | 160.8 | 160.8 | 163 | 158 | 268,375 |
August 12, 2025 | 158 | 159 | 159 | 160 | 157.6 | 382,023 |
August 11, 2025 | 158.6 | 157.6 | 157.6 | 159.8 | 155.6 | 241,257 |
August 08, 2025 | 151.8 | 157.6 | 157.6 | 158 | 151.8 | 297,008 |
August 07, 2025 | 154.6 | 154.6 | 154.6 | 156.6 | 152.4 | 389,715 |
August 06, 2025 | 153 | 154 | 154 | 154.2 | 148.6 | 492,677 |
August 05, 2025 | 152 | 150.4 | 150.4 | 152.4 | 148.6 | 564,192 |
August 04, 2025 | 149.4 | 151.6 | 151.6 | 153 | 149.2 | 588,535 |
August 01, 2025 | 153 | 149.2 | 149.2 | 153 | 145.37 | 569,461 |
July 31, 2025 | 149.4 | 146.4 | 146.4 | 151.8 | 142.6 | 1.97M |
July 30, 2025 | 155 | 150.6 | 150.6 | 155 | 149 | 345,501 |
July 29, 2025 | 151 | 150.6 | 150.6 | 151.8 | 149 | 620,991 |
July 28, 2025 | 152.2 | 151 | 151 | 154.2 | 148.2 | 542,677 |
July 25, 2025 | 154.8 | 152.6 | 152.6 | 155 | 152 | 362,812 |
July 24, 2025 | 154 | 154.8 | 154.8 | 157.2 | 150.4 | 444,123 |
July 23, 2025 | 152 | 157.2 | 157.2 | 158.2 | 152 | 563,684 |
July 22, 2025 | 150.4 | 153 | 153 | 156.8 | 148.8 | 913,518 |
July 21, 2025 | 145 | 149.2 | 149.2 | 152.6 | 143 | 3.42M |
July 18, 2025 | 140 | 141.4 | 141.4 | 143.4 | 139.51 | 945,438 |
July 17, 2025 | 142.8 | 139.4 | 139.4 | 142.8 | 139.2 | 836,577 |
July 16, 2025 | 142.6 | 140.6 | 140.6 | 144.6 | 140.6 | 696,257 |
July 15, 2025 | 144.8 | 142.6 | 142.6 | 146 | 142.6 | 811,893 |
July 14, 2025 | 146.6 | 144.8 | 144.8 | 147.8 | 144.8 | 1.07M |
July 11, 2025 | 148.2 | 145 | 145 | 155.2 | 145 | 1.71M |
July 10, 2025 | 158 | 148 | 148 | 160.38 | 146.8 | 2.9M |
July 09, 2025 | 162.8 | 161 | 161 | 167.18 | 156.8 | 691,788 |
July 08, 2025 | 161.8 | 161.6 | 161.6 | 162.8 | 160.8 | 530,021 |
July 07, 2025 | 164 | 162 | 162 | 166.6 | 160.6 | 383,085 |
July 04, 2025 | 165.6 | 163.8 | 163.8 | 165.6 | 161.77 | 325,855 |