137.10
-0.6(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 140.4 | 137.1 | 137.1 | 140.4 | 136.2 | 370,173 |
| December 03, 2025 | 135 | 137.7 | 137.7 | 138.8 | 135 | 336,935 |
| December 02, 2025 | 141.1 | 137.1 | 137.1 | 143.5 | 136.5 | 779,049 |
| December 01, 2025 | 140.9 | 140.8 | 140.8 | 143.7 | 140.2 | 419,175 |
| November 28, 2025 | 147.1 | 143.7 | 143.7 | 147.1 | 142.7 | 862,265 |
| November 27, 2025 | 139.2 | 142.8 | 142.8 | 144.26 | 136.8 | 700,969 |
| November 26, 2025 | 141.6 | 135.6 | 135.6 | 141.6 | 133.5 | 836,143 |
| November 25, 2025 | 132 | 138.4 | 138.4 | 138.4 | 131.3 | 465,524 |
| November 24, 2025 | 132.3 | 135 | 135 | 138.5 | 132.3 | 1.04M |
| November 21, 2025 | 126 | 132.3 | 132.3 | 133 | 125.71 | 1.68M |
| November 20, 2025 | 131.1 | 128 | 128 | 134.3 | 126.9 | 1.88M |
| November 19, 2025 | 138.9 | 131.8 | 131.8 | 139.86 | 131.8 | 2.06M |
| November 18, 2025 | 145 | 138.9 | 138.9 | 151.8 | 138.9 | 3.32M |
| November 17, 2025 | 161.4 | 163.4 | 163.4 | 167.8 | 161.4 | 372,550 |
| November 14, 2025 | 164.66 | 166 | 166 | 166 | 160.7 | 255,901 |
| November 13, 2025 | 164.5 | 166.8 | 166.8 | 170.5 | 164.5 | 134,738 |
| November 12, 2025 | 171.6 | 168.5 | 168.5 | 171.6 | 166.79 | 151,600 |
| November 11, 2025 | 161 | 169.3 | 169.3 | 169.5 | 161 | 269,559 |
| November 10, 2025 | 160.1 | 164.1 | 164.1 | 166.22 | 160.1 | 384,541 |
| November 07, 2025 | 164.4 | 161.3 | 161.3 | 164.4 | 159.5 | 187,081 |
| November 06, 2025 | 162 | 162.9 | 162.9 | 166 | 162 | 162,268 |
| November 05, 2025 | 164.1 | 164.4 | 164.4 | 164.8 | 161.6 | 186,727 |
| November 04, 2025 | 161.4 | 163.1 | 163.1 | 167.7 | 161.3 | 256,464 |
| November 03, 2025 | 165.2 | 164.2 | 164.2 | 167.1 | 163.1 | 149,203 |
| October 31, 2025 | 167 | 165.5 | 165.5 | 168.9 | 165.5 | 282,435 |
| October 30, 2025 | 166.1 | 167 | 167 | 168.7 | 163.9 | 670,416 |
| October 29, 2025 | 165.9 | 167.8 | 167.8 | 171.3 | 165.9 | 72,426 |
| October 28, 2025 | 169.9 | 170.8 | 170.8 | 173.2 | 167.8 | 187,635 |
| October 27, 2025 | 171.2 | 172.4 | 172.4 | 176.2 | 168.8 | 395,736 |
| October 24, 2025 | 175 | 175.3 | 175.3 | 176.1 | 171.9 | 379,908 |
| October 23, 2025 | 168.5 | 173 | 173 | 173.26 | 168.5 | 442,781 |
| October 22, 2025 | 164.33 | 168.8 | 168.8 | 169 | 163.6 | 560,871 |
| October 21, 2025 | 158.5 | 161.6 | 161.6 | 161.9 | 158.1 | 453,326 |
| October 20, 2025 | 160 | 159.6 | 159.6 | 163 | 158.3 | 530,212 |
| October 17, 2025 | 168.2 | 161.3 | 161.3 | 171.4 | 161.2 | 1.49M |
| October 16, 2025 | 175.7 | 172.1 | 172.1 | 175.7 | 170 | 618,489 |
| October 15, 2025 | 168.2 | 171.5 | 171.5 | 174.6 | 168.2 | 290,663 |
| October 14, 2025 | 170 | 171.7 | 171.7 | 172.7 | 168.1 | 604,113 |
| October 13, 2025 | 161.9 | 170.6 | 170.6 | 171.1 | 161.9 | 839,591 |
| October 10, 2025 | 162.6 | 163.3 | 163.3 | 166.5 | 162.4 | 304,338 |
| October 09, 2025 | 167 | 166 | 166 | 169.9 | 165.3 | 571,139 |
| October 08, 2025 | 162.5 | 168 | 168 | 168.8 | 162.5 | 638,259 |
| October 07, 2025 | 167.2 | 164.3 | 164.3 | 168.3 | 164.3 | 370,814 |
| October 06, 2025 | 165.7 | 166.7 | 166.7 | 168.6 | 165.37 | 340,214 |
| October 03, 2025 | 162.8 | 167.2 | 167.2 | 168.7 | 162.8 | 299,885 |
| October 02, 2025 | 166 | 164.6 | 164.6 | 167.5 | 163.7 | 658,710 |
| October 01, 2025 | 161.82 | 164.6 | 164.6 | 166 | 160.3 | 877,822 |
| September 30, 2025 | 159 | 162.6 | 162.6 | 164.2 | 157.6 | 728,408 |
| September 29, 2025 | 160.6 | 160 | 160 | 162.7 | 156.4 | 998,103 |
| September 26, 2025 | 154 | 156.6 | 156.6 | 158.2 | 154 | 672,259 |
| September 25, 2025 | 161.6 | 155.1 | 155.1 | 161.6 | 155.1 | 434,971 |
| September 24, 2025 | 155 | 157.3 | 157.3 | 158.5 | 154.1 | 581,647 |
| September 23, 2025 | 160.4 | 155.6 | 155.6 | 161 | 155.6 | 764,593 |
| September 22, 2025 | 159.2 | 156 | 156 | 159.2 | 155.4 | 592,155 |
| September 19, 2025 | 158.5 | 156.4 | 156.4 | 158.8 | 153.8 | 6.33M |
| September 18, 2025 | 160.1 | 158.9 | 158.9 | 160.1 | 153.5 | 965,495 |
| September 17, 2025 | 151.3 | 156.5 | 156.5 | 157 | 151.3 | 476,913 |
| September 16, 2025 | 152.99 | 151.2 | 151.2 | 154.3 | 151 | 712,024 |
| September 15, 2025 | 150 | 152.7 | 152.7 | 156.1 | 150 | 619,370 |
| September 12, 2025 | 155 | 153.1 | 153.1 | 155 | 150.9 | 557,608 |