139.00
-0.5(-0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 01, 2024 | 139.5 | 139 | 139 | 139.5 | 139 | 4.25M |
| February 29, 2024 | 139.5 | 139.5 | 139.5 | 139.7 | 138 | 127,222 |
| February 28, 2024 | 139.5 | 138.5 | 138.5 | 141 | 138.1 | 4.52M |
| February 27, 2024 | 139.08 | 139.5 | 139.5 | 139.5 | 138.03 | 212,096 |
| February 26, 2024 | 139 | 139.5 | 139.5 | 141 | 138.03 | 4.98M |
| February 23, 2024 | 139 | 139.5 | 139.5 | 139.5 | 138.03 | 109,809 |
| February 22, 2024 | 139 | 139.5 | 139.5 | 139.5 | 138.03 | 16,269 |
| February 21, 2024 | 139.05 | 139 | 139 | 139.05 | 138 | 78,478 |
| February 20, 2024 | 139.03 | 139 | 139 | 139.05 | 139 | 182,070 |
| February 19, 2024 | 139.01 | 139.5 | 139.5 | 139.5 | 139 | 868,585 |
| February 16, 2024 | 139.01 | 138.75 | 138.75 | 139.01 | 137.5 | 5,547 |
| February 15, 2024 | 137.5 | 138.75 | 138.75 | 139.01 | 137.5 | 217,536 |
| February 14, 2024 | 138.5 | 138.75 | 138.75 | 139 | 138.5 | 32,592 |
| February 13, 2024 | 138.51 | 139 | 139 | 139 | 137.5 | 35,921 |
| February 12, 2024 | 138.5 | 138.75 | 138.75 | 139 | 137.5 | 1.28M |
| February 09, 2024 | 138.25 | 138.75 | 138.75 | 139 | 138.25 | 71,431 |
| February 08, 2024 | 138.3 | 138.75 | 138.75 | 138.75 | 137.65 | 21,177 |
| February 07, 2024 | 138 | 138.75 | 138.75 | 138.75 | 138 | 1.44M |
| February 06, 2024 | 138.53 | 139 | 139 | 139 | 138.5 | 205,147 |
| February 05, 2024 | 138.5 | 139 | 139 | 139 | 138.5 | 3,579 |
| February 02, 2024 | 138.53 | 139 | 139 | 139 | 138.5 | 12,035 |
| February 01, 2024 | 138.53 | 139 | 139 | 139 | 138.53 | 814,163 |
| January 31, 2024 | 138.52 | 138 | 138 | 139 | 138 | 2M |
| January 30, 2024 | 138.66 | 139.5 | 139.5 | 139.5 | 138.38 | 476,170 |
| January 29, 2024 | 139 | 139.5 | 139.5 | 139.5 | 138.65 | 18,581 |
| January 26, 2024 | 140.9 | 139.5 | 139.5 | 140.9 | 138 | 61,901 |
| January 25, 2024 | 139 | 140 | 140 | 141 | 139 | 482,387 |
| January 24, 2024 | 141 | 140 | 140 | 141 | 139.02 | 321,330 |
| January 23, 2024 | 140.06 | 138.5 | 138.5 | 140.06 | 138 | 325,409 |
| January 22, 2024 | 140.06 | 137 | 137 | 140.12 | 137 | 305,724 |
| January 19, 2024 | 140.12 | 141 | 141 | 141 | 140.12 | 782,593 |
| January 18, 2024 | 140.12 | 141 | 141 | 141 | 140 | 76,599 |
| January 17, 2024 | 140.12 | 141 | 141 | 141 | 140 | 75,127 |
| January 16, 2024 | 140.12 | 141 | 141 | 141 | 140 | 194,002 |
| January 15, 2024 | 141 | 142 | 142 | 142 | 140 | 42,205 |
| January 12, 2024 | 140.05 | 141 | 141 | 142 | 140.05 | 231,594 |
| January 11, 2024 | 140.25 | 141 | 141 | 141 | 140.02 | 132,447 |
| January 10, 2024 | 140 | 141 | 141 | 141.24 | 139.5 | 214,223 |
| January 09, 2024 | 141.25 | 140 | 140 | 141.25 | 138.2 | 338,580 |
| January 08, 2024 | 141.25 | 140 | 140 | 141.25 | 139.51 | 20,028 |
| January 05, 2024 | 140 | 140 | 140 | 143 | 138.5 | 179,222 |
| January 04, 2024 | 138.8 | 139 | 139 | 139.49 | 138.8 | 28,196 |
| January 03, 2024 | 138.5 | 139 | 139 | 140 | 138 | 326,381 |
| January 02, 2024 | 138.18 | 138 | 138 | 139.49 | 138 | 53,359 |
| December 29, 2023 | 138.16 | 139 | 139 | 139 | 138.16 | 9,682 |
| December 28, 2023 | 139 | 139 | 139 | 139.8 | 138 | 21,792 |
| December 27, 2023 | 138.15 | 139 | 139 | 140 | 138 | 87,883 |
| December 22, 2023 | 138.12 | 139 | 139 | 139 | 138.12 | 12,472 |
| December 21, 2023 | 138 | 139 | 139 | 139.97 | 138 | 80,414 |
| December 20, 2023 | 137 | 137.5 | 137.5 | 138 | 136.89 | 227,306 |
| December 19, 2023 | 136.55 | 136.75 | 136.75 | 137 | 136.55 | 196,029 |
| December 18, 2023 | 137 | 137 | 137 | 137 | 136.5 | 368,479 |
| December 15, 2023 | 136.53 | 137 | 137 | 137 | 136.25 | 181,563 |
| December 14, 2023 | 136.53 | 137 | 137 | 137 | 136 | 127,839 |
| December 13, 2023 | 136.52 | 137 | 137 | 137 | 136 | 79,768 |
| December 12, 2023 | 137 | 136.5 | 136.5 | 137 | 136.5 | 418,098 |
| December 11, 2023 | 136.5 | 137 | 137 | 137 | 136 | 191,709 |
| December 08, 2023 | 136.5 | 136.5 | 136.5 | 136.85 | 136.15 | 516,925 |
| December 07, 2023 | 136.5 | 136.5 | 136.5 | 137 | 136.39 | 219,190 |
| December 06, 2023 | 136.5 | 136.5 | 136.5 | 136.5 | 136 | 44,133 |