181.20
-1.1(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 181.4 | 182.3 | 182.3 | 183.2 | 178.5 | 762,856 |
| January 13, 2026 | 179.6 | 181.3 | 181.3 | 182 | 178.8 | 629,636 |
| January 12, 2026 | 181.4 | 179 | 179 | 181.4 | 177.78 | 982,307 |
| January 09, 2026 | 179.7 | 179.6 | 179.6 | 182.1 | 177.7 | 782,412 |
| January 08, 2026 | 180 | 179.8 | 179.8 | 180.8 | 175 | 667,754 |
| January 07, 2026 | 173.6 | 178.7 | 178.7 | 178.7 | 172 | 1.15M |
| January 06, 2026 | 173.1 | 174.1 | 174.1 | 174.7 | 171.52 | 612,512 |
| January 05, 2026 | 174 | 172.4 | 172.4 | 175.4 | 171.1 | 1.26M |
| January 02, 2026 | 174 | 173.1 | 173.1 | 174.1 | 172.5 | 1.14M |
| December 31, 2025 | 173.2 | 173.4 | 173.4 | 173.8 | 172.2 | 459,613 |
| December 30, 2025 | 173 | 172.9 | 172.9 | 173.2 | 171.1 | 2.31M |
| December 29, 2025 | 172.9 | 171.7 | 171.7 | 173 | 170.6 | 495,361 |
| December 24, 2025 | 171.5 | 171.8 | 171.8 | 172.2 | 170.5 | 291,450 |
| December 23, 2025 | 171.7 | 171.5 | 171.5 | 172.4 | 170.8 | 381,723 |
| December 22, 2025 | 170.2 | 171.6 | 171.6 | 172.9 | 170.2 | 741,920 |
| December 19, 2025 | 173.2 | 171.9 | 171.9 | 175.1 | 170.5 | 2.72M |
| December 18, 2025 | 172.8 | 173.7 | 173.7 | 174.7 | 172.1 | 732,404 |
| December 17, 2025 | 174 | 173 | 173 | 174.4 | 171.7 | 743,245 |
| December 16, 2025 | 172.3 | 174.1 | 174.1 | 175.2 | 171.7 | 804,525 |
| December 15, 2025 | 170.1 | 172.3 | 172.3 | 173.5 | 170.1 | 607,670 |
| December 12, 2025 | 167 | 170.1 | 170.1 | 170.88 | 167 | 981,585 |
| December 11, 2025 | 168 | 168.2 | 168.2 | 169.6 | 166.48 | 2.08M |
| December 10, 2025 | 167.2 | 167.9 | 167.9 | 168.7 | 166.2 | 988,941 |
| December 09, 2025 | 168 | 167.2 | 167.2 | 169.7 | 167 | 2.23M |
| December 08, 2025 | 176 | 168.7 | 168.7 | 176.5 | 167.42 | 1.46M |
| December 05, 2025 | 175.2 | 174.2 | 174.2 | 177.45 | 173.7 | 1.12M |
| 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 |