156.00
+1(+0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 154.25 | 156 | 156 | 157 | 151.5 | 245,726 |
| October 16, 2025 | 157.5 | 155 | 155 | 157.5 | 155 | 225,873 |
| October 15, 2025 | 164.5 | 155.5 | 155.5 | 164.5 | 155.5 | 308,310 |
| October 14, 2025 | 160 | 157.5 | 157.5 | 162.5 | 157.5 | 63,565 |
| October 13, 2025 | 160 | 160 | 160 | 164 | 158.5 | 87,027 |
| October 10, 2025 | 161.66 | 161.5 | 161.5 | 164 | 161 | 202,602 |
| October 09, 2025 | 164 | 162.5 | 162.5 | 164.5 | 160.5 | 202,673 |
| October 08, 2025 | 168 | 162.5 | 162.5 | 168 | 162.5 | 325,771 |
| October 07, 2025 | 163.5 | 165 | 165 | 168 | 162 | 91,542 |
| October 06, 2025 | 160 | 167 | 167 | 167 | 157 | 105,024 |
| October 03, 2025 | 155.5 | 159 | 159 | 159.5 | 153 | 79,854 |
| October 02, 2025 | 154.5 | 157.5 | 157.5 | 159.5 | 152 | 72,863 |
| October 01, 2025 | 156.5 | 154 | 154 | 156.5 | 152 | 107,211 |
| September 30, 2025 | 151.5 | 153 | 153 | 155 | 151 | 69,820 |
| September 29, 2025 | 156 | 151 | 151 | 159 | 150.5 | 114,107 |
| September 26, 2025 | 149.5 | 154 | 154 | 159.5 | 149.5 | 85,439 |
| September 25, 2025 | 150 | 153 | 153 | 160 | 146.29 | 525,623 |
| September 24, 2025 | 143.5 | 150 | 150 | 151.5 | 143 | 197,002 |
| September 23, 2025 | 146 | 146 | 146 | 147 | 143 | 78,475 |
| September 22, 2025 | 141.53 | 144 | 144 | 145 | 141 | 105,519 |
| September 19, 2025 | 142.66 | 139.5 | 139.5 | 142.66 | 139.5 | 352,953 |
| September 18, 2025 | 144.38 | 141 | 141 | 145 | 141 | 81,037 |
| September 17, 2025 | 147.5 | 143 | 143 | 147.5 | 140.5 | 54,621 |
| September 16, 2025 | 140.5 | 141.5 | 141.5 | 147 | 140.5 | 55,758 |
| September 15, 2025 | 145.5 | 141 | 141 | 145.5 | 140 | 24,396 |
| September 12, 2025 | 145 | 143.5 | 143.5 | 145.5 | 142 | 50,618 |
| September 11, 2025 | 149.5 | 143 | 143 | 149.5 | 142 | 30,590 |
| September 10, 2025 | 146.5 | 143 | 143 | 151 | 142.5 | 81,404 |
| September 09, 2025 | 151 | 146.5 | 146.5 | 151.73 | 143.5 | 226,673 |
| September 08, 2025 | 151.75 | 151 | 151 | 153.5 | 150 | 48,740 |
| September 05, 2025 | 144.5 | 150 | 150 | 151 | 142 | 57,605 |
| September 04, 2025 | 148.35 | 144.5 | 144.5 | 148.59 | 142 | 600,672 |
| September 03, 2025 | 150 | 149 | 149 | 150 | 148 | 30,527 |
| September 02, 2025 | 146.5 | 150 | 150 | 153 | 146.5 | 109,369 |
| September 01, 2025 | 156.5 | 152.5 | 152.5 | 156.5 | 150 | 143,939 |
| August 29, 2025 | 157 | 156 | 156 | 157 | 153.5 | 14,193 |
| August 28, 2025 | 150 | 155 | 155 | 155.5 | 150 | 183,563 |
| August 27, 2025 | 158 | 155 | 155 | 158 | 154.5 | 52,738 |
| August 26, 2025 | 159 | 157 | 157 | 161 | 153 | 353,655 |
| August 22, 2025 | 157.5 | 157.5 | 157.5 | 158.5 | 157 | 292,043 |
| August 21, 2025 | 157.5 | 157.5 | 157.5 | 159.5 | 156 | 301,756 |
| August 20, 2025 | 157.5 | 158 | 158 | 159 | 157 | 237,598 |
| August 19, 2025 | 159.13 | 158 | 158 | 160 | 155.5 | 284,650 |
| August 18, 2025 | 157 | 158.5 | 158.5 | 160 | 157 | 37,834 |
| August 15, 2025 | 160.5 | 157 | 157 | 160.5 | 157 | 237,180 |
| August 14, 2025 | 157 | 157 | 157 | 159.5 | 157 | 81,643 |
| August 13, 2025 | 153.5 | 157 | 157 | 158 | 153.5 | 78,751 |
| August 12, 2025 | 159.5 | 155 | 155 | 159.5 | 154 | 53,973 |
| August 11, 2025 | 155 | 156 | 156 | 157.5 | 150.68 | 29,066 |
| August 08, 2025 | 155 | 155 | 155 | 157 | 151.92 | 84,706 |
| August 07, 2025 | 159 | 156 | 156 | 159 | 155.5 | 123,521 |
| August 06, 2025 | 160 | 158.5 | 158.5 | 163 | 158.5 | 94,976 |
| August 05, 2025 | 166.5 | 160 | 160 | 166.5 | 158.5 | 78,966 |
| August 04, 2025 | 159.85 | 160 | 160 | 162.83 | 158 | 41,010 |
| August 01, 2025 | 166.5 | 159 | 159 | 166.5 | 158.94 | 281,503 |
| July 31, 2025 | 169.5 | 160.5 | 160.5 | 169.5 | 158 | 284,015 |
| July 30, 2025 | 170 | 169 | 169 | 170.5 | 168 | 54,386 |
| July 29, 2025 | 176.5 | 170 | 170 | 176.5 | 170 | 101,838 |
| July 28, 2025 | 171.69 | 173 | 173 | 176 | 171 | 89,425 |
| July 25, 2025 | 173 | 170.5 | 170.5 | 174 | 170.5 | 267,640 |