138.50
-7.5(-5.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 144 | 138.5 | 138.5 | 145 | 138.5 | 79,131 |
| September 25, 2025 | 149.5 | 146 | 146 | 149.5 | 143.28 | 4,251 |
| September 24, 2025 | 149.35 | 145 | 145 | 149.5 | 143 | 58,614 |
| September 23, 2025 | 148.94 | 148 | 148 | 149 | 143 | 32,557 |
| September 22, 2025 | 139.25 | 149 | 149 | 149 | 139.25 | 31,721 |
| September 19, 2025 | 138 | 146 | 146 | 146 | 136 | 121,401 |
| September 18, 2025 | 137.8 | 136 | 136 | 142 | 136 | 15,068 |
| September 17, 2025 | 141 | 141 | 141 | 142 | 138 | 42,091 |
| September 16, 2025 | 141.91 | 142 | 142 | 142 | 133.5 | 9,575 |
| September 15, 2025 | 140.85 | 140 | 140 | 140.85 | 134.5 | 53,050 |
| September 12, 2025 | 133.84 | 141.5 | 141.5 | 141.5 | 133.84 | 14,674 |
| September 11, 2025 | 139.35 | 134 | 134 | 140 | 134 | 1,365 |
| September 10, 2025 | 139.22 | 140 | 140 | 140 | 133.5 | 6,639 |
| September 09, 2025 | 140.74 | 140 | 140 | 140.74 | 138.98 | 1,974 |
| September 08, 2025 | 131.5 | 136.5 | 136.5 | 142 | 131.5 | 28,320 |
| September 05, 2025 | 141.5 | 137 | 137 | 142 | 137 | 12,542 |
| September 04, 2025 | 137 | 140 | 140 | 141.5 | 137 | 5,118 |
| September 03, 2025 | 139.38 | 141 | 141 | 141.5 | 135.5 | 10,849 |
| September 02, 2025 | 131 | 136.5 | 136.5 | 136.5 | 131 | 182,726 |
| September 01, 2025 | 140.25 | 130.5 | 130.5 | 140.95 | 130.5 | 89,489 |
| August 29, 2025 | 136.98 | 136 | 136 | 140.5 | 136 | 33,113 |
| August 28, 2025 | 141.2 | 136 | 136 | 142.5 | 136 | 90,432 |
| August 27, 2025 | 140.48 | 135 | 135 | 149.5 | 135 | 59,973 |
| August 26, 2025 | 148.6 | 140 | 140 | 149.5 | 140 | 23,481 |
| August 22, 2025 | 140.52 | 150 | 150 | 150 | 140.5 | 113,978 |
| August 21, 2025 | 151.17 | 146 | 146 | 151.5 | 140.5 | 6,827 |
| August 20, 2025 | 145.6 | 151 | 151 | 151 | 142 | 28,079 |
| August 19, 2025 | 144.24 | 148 | 148 | 148 | 140.5 | 33,849 |
| August 18, 2025 | 151.5 | 145 | 145 | 151.5 | 143.29 | 8,323 |
| August 15, 2025 | 140 | 144 | 144 | 151.5 | 140 | 18,746 |
| August 14, 2025 | 144.26 | 147 | 147 | 147 | 140 | 33,739 |
| August 13, 2025 | 145.35 | 147 | 147 | 151 | 140 | 4,199 |
| August 12, 2025 | 147.35 | 144.25 | 144.25 | 150.5 | 140.5 | 48,967 |
| August 11, 2025 | 140.5 | 140 | 140 | 147.5 | 140 | 61,285 |
| August 08, 2025 | 143.55 | 145 | 145 | 149.5 | 143.55 | 10,993 |
| August 07, 2025 | 142.26 | 140 | 140 | 151.5 | 140 | 14,695 |
| August 06, 2025 | 142 | 145 | 145 | 146.14 | 140.5 | 20,315 |
| August 05, 2025 | 149.6 | 142 | 142 | 149.6 | 142 | 50,530 |
| August 04, 2025 | 147 | 150 | 150 | 155.5 | 145.5 | 29,066 |
| August 01, 2025 | 145 | 150.95 | 150.95 | 158 | 139.5 | 133,205 |
| July 31, 2025 | 145.99 | 145 | 145 | 146 | 139 | 27,218 |
| July 30, 2025 | 142 | 141 | 141 | 149.98 | 141 | 4,184 |
| July 29, 2025 | 145 | 145 | 145 | 147.5 | 140.5 | 79,904 |
| July 28, 2025 | 148.5 | 148 | 148 | 149 | 139.5 | 75,641 |
| July 25, 2025 | 143.28 | 141.5 | 141.5 | 148.03 | 139 | 12,790 |
| July 24, 2025 | 147.98 | 149 | 149 | 149 | 138.5 | 46,554 |
| July 23, 2025 | 145.02 | 149 | 149 | 149 | 142 | 5,856 |
| July 22, 2025 | 145.5 | 145.5 | 145.5 | 145.5 | 140.5 | 37,876 |
| July 21, 2025 | 148.5 | 140 | 140 | 148.5 | 140 | 22,455 |
| July 18, 2025 | 140.57 | 147 | 147 | 148.5 | 138 | 18,415 |
| July 17, 2025 | 143 | 138.5 | 138.5 | 143.61 | 138.5 | 117,279 |
| July 16, 2025 | 137 | 138 | 138 | 145.21 | 137 | 118,740 |
| July 15, 2025 | 146 | 139.85 | 139.85 | 154.5 | 137 | 141,363 |
| July 14, 2025 | 149 | 150 | 150 | 155 | 146.5 | 32,095 |
| July 11, 2025 | 156.5 | 157 | 157 | 157 | 147.5 | 85,456 |
| July 10, 2025 | 148 | 146 | 146 | 152.5 | 146 | 58,150 |
| July 09, 2025 | 151.1 | 151.25 | 151.25 | 154.5 | 148.9 | 41,196 |
| July 08, 2025 | 151.5 | 150.5 | 150.5 | 154 | 150.5 | 9,094 |
| July 07, 2025 | 154 | 151.5 | 151.5 | 155.45 | 150.5 | 72,415 |
| July 04, 2025 | 154.77 | 154 | 154 | 156.75 | 153.5 | 37,332 |