174.10
+2(+1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 170.1 | 174.1 | 174.1 | 176.8 | 170.1 | 2.83M |
| December 03, 2025 | 173.7 | 172.1 | 172.1 | 174.7 | 170.2 | 1.05M |
| December 02, 2025 | 174.2 | 173.4 | 173.4 | 177.1 | 173.1 | 1.07M |
| December 01, 2025 | 174.5 | 175.7 | 175.7 | 175.7 | 172.7 | 1.16M |
| November 28, 2025 | 174 | 174.7 | 174.7 | 176.8 | 172.4 | 986,372 |
| November 27, 2025 | 172 | 176.1 | 176.1 | 176.7 | 171 | 3.56M |
| November 26, 2025 | 169 | 171 | 171 | 171 | 166.4 | 9M |
| November 25, 2025 | 169.8 | 168.7 | 168.7 | 172 | 164.03 | 10.53M |
| November 24, 2025 | 173.8 | 171 | 171 | 174.7 | 169.8 | 1.2M |
| November 21, 2025 | 170 | 172.7 | 172.7 | 173.1 | 169.3 | 1.64M |
| November 20, 2025 | 170.9 | 170.5 | 170.5 | 172.9 | 170 | 996,863 |
| November 19, 2025 | 172.2 | 170.9 | 170.9 | 174.6 | 170.5 | 1.04M |
| November 18, 2025 | 171.8 | 172.1 | 172.1 | 173.9 | 170.6 | 1.14M |
| November 17, 2025 | 175.4 | 172.8 | 172.8 | 176.7 | 171.8 | 1.02M |
| November 14, 2025 | 176.2 | 176 | 176 | 178.08 | 174.6 | 1.62M |
| November 13, 2025 | 179.2 | 177.4 | 177.4 | 182.1 | 177 | 1.09M |
| November 12, 2025 | 182.1 | 178.6 | 178.6 | 182.2 | 178.6 | 2.28M |
| November 11, 2025 | 182.1 | 181.4 | 181.4 | 183.5 | 180.36 | 741,502 |
| November 10, 2025 | 184 | 180.5 | 180.5 | 184 | 180.1 | 708,503 |
| November 07, 2025 | 183 | 181.1 | 181.1 | 184.1 | 178.5 | 1.26M |
| November 06, 2025 | 185.2 | 182.8 | 182.8 | 186.9 | 182 | 1.41M |
| November 05, 2025 | 185.8 | 187 | 187 | 188.2 | 182 | 2.44M |
| November 04, 2025 | 191 | 187 | 187 | 195.4 | 187 | 2.7M |
| November 03, 2025 | 194.4 | 193.4 | 193.4 | 197.5 | 190.7 | 1.26M |
| October 31, 2025 | 196.7 | 194.7 | 194.7 | 199.7 | 194.7 | 2.52M |
| October 30, 2025 | 199.6 | 197.8 | 197.8 | 201.2 | 197.7 | 1.4M |
| October 29, 2025 | 199.8 | 200.6 | 200.6 | 200.8 | 197.8 | 1.33M |
| October 28, 2025 | 195.2 | 199.6 | 199.6 | 199.7 | 195 | 820,851 |
| October 27, 2025 | 197 | 196.1 | 196.1 | 198.4 | 194 | 1.79M |
| October 24, 2025 | 201 | 196.9 | 196.9 | 201.8 | 194.3 | 1.31M |
| October 23, 2025 | 201.6 | 200.2 | 200.2 | 201.8 | 199 | 873,449 |
| October 22, 2025 | 195.7 | 201.6 | 201.6 | 201.6 | 194.66 | 1.81M |
| October 21, 2025 | 192.8 | 195.6 | 195.6 | 195.7 | 192.7 | 1.26M |
| October 20, 2025 | 190.5 | 192.4 | 192.4 | 193.2 | 188.5 | 1.05M |
| October 17, 2025 | 185 | 190 | 190 | 190 | 183.8 | 1.97M |
| October 16, 2025 | 188.5 | 186.7 | 186.7 | 188.75 | 185 | 2.47M |
| October 15, 2025 | 189 | 187.8 | 187.8 | 189.8 | 187.2 | 2.45M |
| October 14, 2025 | 188.7 | 187.5 | 187.5 | 188.9 | 186.1 | 2.84M |
| October 13, 2025 | 188.5 | 188.5 | 188.5 | 190 | 187.5 | 2.62M |
| October 10, 2025 | 194.2 | 187.7 | 187.7 | 194.2 | 187 | 5.68M |
| October 09, 2025 | 193.5 | 191.1 | 191.1 | 194.9 | 190.4 | 2.82M |
| October 08, 2025 | 195.6 | 193.5 | 193.5 | 196.8 | 193.2 | 2.9M |
| October 07, 2025 | 198.3 | 195.9 | 195.9 | 198.6 | 195.2 | 869,110 |
| October 06, 2025 | 197 | 197.1 | 197.1 | 198.6 | 194 | 1.34M |
| October 03, 2025 | 197 | 196.97 | 196.97 | 199.9 | 194.7 | 511,425 |
| October 02, 2025 | 198.4 | 197.4 | 197.4 | 199.7 | 195.9 | 1.02M |
| October 01, 2025 | 198.6 | 197.7 | 197.7 | 199.44 | 197.2 | 1.62M |
| September 30, 2025 | 198.6 | 199.1 | 199.1 | 200 | 197.3 | 1.83M |
| September 29, 2025 | 199.7 | 199.7 | 199.7 | 200.6 | 198.3 | 1.24M |
| September 26, 2025 | 195.3 | 198.2 | 198.2 | 199.25 | 195.3 | 858,197 |
| September 25, 2025 | 196.5 | 195.3 | 195.3 | 198.6 | 195.1 | 831,747 |
| September 24, 2025 | 197.8 | 198.2 | 198.2 | 198.8 | 196.2 | 879,243 |
| September 23, 2025 | 195 | 197.5 | 197.5 | 198.7 | 194.4 | 1.02M |
| September 22, 2025 | 196.2 | 194.2 | 194.2 | 197.9 | 194.2 | 1.54M |
| September 19, 2025 | 199 | 196.3 | 196.3 | 200.6 | 196.3 | 2.09M |
| September 18, 2025 | 200.6 | 200 | 200 | 202.2 | 197.4 | 2.11M |
| September 17, 2025 | 199 | 202 | 202 | 203 | 198.3 | 885,604 |
| September 16, 2025 | 197.6 | 197.8 | 197.8 | 202.2 | 196.1 | 2.49M |
| September 15, 2025 | 205.6 | 203.8 | 203.8 | 206.2 | 203.8 | 1.97M |
| September 12, 2025 | 207.2 | 205.2 | 205.2 | 207.6 | 204.8 | 992,450 |