132.00
+0.7(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 131 | 132 | 132 | 132.7 | 130.5 | 526,719 |
| December 03, 2025 | 131.4 | 131.3 | 131.3 | 132 | 129.5 | 1.47M |
| December 02, 2025 | 128.8 | 130.4 | 130.4 | 131.3 | 128.8 | 1.52M |
| December 01, 2025 | 131.2 | 130.2 | 130.2 | 131.4 | 128.5 | 1.35M |
| November 28, 2025 | 131.9 | 131.7 | 131.7 | 133.3 | 131.2 | 1.04M |
| November 27, 2025 | 128.2 | 131.7 | 131.7 | 131.7 | 127.9 | 1.25M |
| November 26, 2025 | 128.1 | 128.2 | 128.2 | 128.5 | 125.3 | 2.06M |
| November 25, 2025 | 126.1 | 127 | 127 | 128 | 125.6 | 2.85M |
| November 24, 2025 | 126 | 124.5 | 124.5 | 128.1 | 121.8 | 3.18M |
| November 21, 2025 | 124 | 126.4 | 126.4 | 127 | 124 | 994,005 |
| November 20, 2025 | 127 | 127 | 127 | 128.6 | 125.5 | 867,215 |
| November 19, 2025 | 127.5 | 127 | 127 | 128.27 | 126.3 | 667,991 |
| November 18, 2025 | 127.1 | 127.8 | 127.8 | 127.8 | 124.7 | 4.49M |
| November 17, 2025 | 128.4 | 127.1 | 127.1 | 130 | 127 | 1.26M |
| November 14, 2025 | 129.3 | 129.1 | 129.1 | 129.7 | 127.7 | 1.31M |
| November 13, 2025 | 133 | 130.6 | 130.6 | 133 | 130.3 | 781,321 |
| November 12, 2025 | 132.2 | 131.6 | 131.6 | 134.6 | 130.2 | 1.33M |
| November 11, 2025 | 131.4 | 133.8 | 133.8 | 133.9 | 130.2 | 1.53M |
| November 10, 2025 | 127.9 | 130.4 | 130.4 | 131.1 | 127.9 | 1.17M |
| November 07, 2025 | 128 | 128.6 | 128.6 | 131.5 | 127 | 1.61M |
| November 06, 2025 | 135 | 130.4 | 130.4 | 135 | 129.7 | 1.17M |
| November 05, 2025 | 131.2 | 131.7 | 131.7 | 133.4 | 130.5 | 2.17M |
| November 04, 2025 | 135.4 | 132 | 132 | 136.64 | 132 | 1.97M |
| November 03, 2025 | 138 | 136.9 | 136.9 | 141 | 136.9 | 1.74M |
| October 31, 2025 | 141.7 | 140.5 | 140.5 | 142.8 | 139.7 | 2.09M |
| October 30, 2025 | 142 | 142 | 142 | 143.82 | 140.7 | 1.86M |
| October 29, 2025 | 144.7 | 143.8 | 143.8 | 145.2 | 143.4 | 1.01M |
| October 28, 2025 | 143.9 | 143.9 | 143.9 | 146 | 142.3 | 695,778 |
| October 27, 2025 | 146 | 145.4 | 145.4 | 147.2 | 145 | 2.1M |
| October 24, 2025 | 146 | 146 | 146 | 146.27 | 144.2 | 2.96M |
| October 23, 2025 | 144.8 | 145.2 | 145.2 | 145.8 | 144.1 | 1.76M |
| October 22, 2025 | 143 | 144.3 | 144.3 | 145.5 | 141.7 | 2.4M |
| October 21, 2025 | 142.7 | 142.2 | 142.2 | 143.48 | 141 | 1.68M |
| October 20, 2025 | 144 | 142.5 | 142.5 | 144.4 | 142.4 | 1.56M |
| October 17, 2025 | 142 | 143.8 | 143.8 | 144.3 | 141.8 | 2.77M |
| October 16, 2025 | 143 | 143.7 | 143.7 | 144.6 | 142.5 | 1.99M |
| October 15, 2025 | 142 | 144.3 | 144.3 | 145.3 | 142 | 4.24M |
| October 14, 2025 | 142 | 144.6 | 144.6 | 145.1 | 140.47 | 4.49M |
| October 13, 2025 | 142.4 | 142 | 142 | 142.4 | 139.6 | 2.14M |
| October 10, 2025 | 142 | 139.9 | 139.9 | 142 | 138.5 | 1.99M |
| October 09, 2025 | 142.7 | 141.1 | 141.1 | 142.7 | 140.7 | 2.09M |
| October 08, 2025 | 140.7 | 142 | 142 | 142 | 140.2 | 2.33M |
| October 07, 2025 | 141 | 140.8 | 140.8 | 142 | 139.6 | 2.31M |
| October 06, 2025 | 141.1 | 139.8 | 139.8 | 142.1 | 139.75 | 4.47M |
| October 03, 2025 | 142 | 140.2 | 140.2 | 142.5 | 140.2 | 3.67M |
| October 02, 2025 | 141.8 | 141.3 | 141.3 | 143.4 | 141.2 | 2.97M |
| October 01, 2025 | 139.6 | 142.4 | 142.4 | 142.4 | 138.8 | 3.44M |
| September 30, 2025 | 139.4 | 139.7 | 139.7 | 140.5 | 138.2 | 4.16M |
| September 29, 2025 | 136.4 | 139.4 | 139.4 | 139.4 | 136.4 | 2.9M |
| September 26, 2025 | 136 | 138.2 | 138.2 | 138.2 | 135.7 | 2.59M |
| September 25, 2025 | 136 | 136.1 | 136.1 | 137.6 | 135.75 | 2.56M |
| September 24, 2025 | 136.4 | 137.7 | 137.7 | 137.7 | 136.1 | 2.03M |
| September 23, 2025 | 137.9 | 136.6 | 136.6 | 137.9 | 136.1 | 1.91M |
| September 22, 2025 | 134.5 | 136.7 | 136.7 | 136.7 | 133.4 | 3.73M |
| September 19, 2025 | 137 | 134 | 134 | 137 | 133 | 5.2M |
| September 18, 2025 | 137 | 134.9 | 134.9 | 137 | 134 | 1.71M |
| September 17, 2025 | 132.9 | 134.4 | 134.4 | 135.8 | 132.9 | 1.11M |
| September 16, 2025 | 134.7 | 133.4 | 133.4 | 135.5 | 133.4 | 2.21M |
| September 15, 2025 | 136.2 | 134.7 | 134.7 | 136.7 | 134.7 | 2.45M |
| September 12, 2025 | 137 | 135.2 | 135.2 | 137.1 | 134.3 | 2.32M |