162.50
-0.5(-0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 162.5 | 162.5 | 162.5 | 165 | 160 | 125,283 |
| September 25, 2025 | 160 | 163 | 163 | 165 | 160 | 324,605 |
| September 24, 2025 | 156.5 | 160 | 160 | 160 | 156 | 137,600 |
| September 23, 2025 | 152 | 159 | 159 | 159 | 151 | 156,156 |
| September 22, 2025 | 150 | 152 | 152 | 153 | 149 | 103,080 |
| September 19, 2025 | 146.5 | 150 | 150 | 151.5 | 145 | 1.17M |
| September 18, 2025 | 146 | 147 | 147 | 148 | 143 | 21,579 |
| September 17, 2025 | 144 | 144.5 | 144.5 | 146 | 143 | 30,502 |
| September 16, 2025 | 143.5 | 148 | 148 | 148 | 142.3 | 141,801 |
| September 15, 2025 | 143.5 | 143.5 | 143.5 | 148 | 142 | 161,490 |
| September 12, 2025 | 142 | 143 | 143 | 145.82 | 140 | 150,294 |
| September 11, 2025 | 142 | 142 | 142 | 144 | 140 | 143,189 |
| September 10, 2025 | 142 | 142 | 142 | 144 | 140 | 43,015 |
| September 09, 2025 | 143 | 140 | 140 | 144 | 140 | 106,091 |
| September 08, 2025 | 143 | 142 | 142 | 145 | 142 | 25,200 |
| September 05, 2025 | 140 | 143 | 143 | 145 | 138 | 148,563 |
| September 04, 2025 | 140 | 140 | 140 | 142 | 140 | 10,725 |
| September 03, 2025 | 140 | 140 | 140 | 142 | 140 | 11,059 |
| September 02, 2025 | 140 | 140 | 140 | 142 | 140 | 110,405 |
| September 01, 2025 | 139.88 | 140 | 140 | 142 | 136 | 146,083 |
| August 29, 2025 | 139.85 | 137.5 | 137.5 | 140 | 135 | 84,288 |
| August 28, 2025 | 137.5 | 137.5 | 137.5 | 139.85 | 135.5 | 80,039 |
| August 27, 2025 | 137.3 | 137.5 | 137.5 | 139.5 | 137 | 75,752 |
| August 26, 2025 | 137.5 | 137.5 | 137.5 | 140 | 135 | 9,930 |
| August 22, 2025 | 135.5 | 137.25 | 137.25 | 137.3 | 135.5 | 10,401 |
| August 21, 2025 | 135 | 137.5 | 137.5 | 140 | 135 | 955 |
| August 20, 2025 | 137.3 | 137.5 | 137.5 | 140 | 135 | 52,812 |
| August 19, 2025 | 137.3 | 137.5 | 137.5 | 139 | 135 | 48,828 |
| August 18, 2025 | 135 | 137.5 | 137.5 | 140 | 135 | 422,054 |
| August 15, 2025 | 140 | 137.5 | 137.5 | 140 | 135 | 62,976 |
| August 14, 2025 | 140 | 137.5 | 137.5 | 140 | 135 | 463,766 |
| August 13, 2025 | 137.35 | 137.5 | 137.5 | 140 | 135 | 32,516 |
| August 12, 2025 | 139.9 | 137.5 | 137.5 | 139.9 | 136.79 | 452,241 |
| August 11, 2025 | 137.25 | 137.5 | 137.5 | 140 | 137.25 | 184,268 |
| August 08, 2025 | 137.7 | 137.5 | 137.5 | 137.7 | 137.1 | 32,289 |
| August 07, 2025 | 138 | 137.5 | 137.5 | 140 | 135 | 120,696 |
| August 06, 2025 | 140 | 137.5 | 137.5 | 140 | 135 | 18,896 |
| August 05, 2025 | 132 | 137.5 | 137.5 | 140 | 132 | 93,865 |
| August 04, 2025 | 133.85 | 133.5 | 133.5 | 135 | 132 | 128,692 |
| August 01, 2025 | 133.85 | 133.5 | 133.5 | 135 | 132 | 3,012 |
| July 31, 2025 | 132 | 133.5 | 133.5 | 135 | 132 | 9,686 |
| July 30, 2025 | 135 | 133.5 | 133.5 | 135 | 132 | 595,726 |
| July 29, 2025 | 133.65 | 135 | 135 | 135 | 133 | 77,397 |
| July 28, 2025 | 133 | 133.5 | 133.5 | 135 | 130 | 110,369 |
| July 25, 2025 | 133 | 130 | 130 | 133 | 130 | 2,311 |
| July 24, 2025 | 133 | 130 | 130 | 133 | 128 | 1.81M |
| July 23, 2025 | 130 | 130 | 130 | 130 | 128.01 | 21,375 |
| July 22, 2025 | 133 | 130 | 130 | 133 | 127.15 | 482,869 |
| July 21, 2025 | 127.09 | 127 | 127 | 130 | 127 | 111,869 |
| July 18, 2025 | 130 | 128.5 | 128.5 | 130 | 125 | 239,854 |
| July 17, 2025 | 123 | 119 | 119 | 129.9 | 119 | 53,409 |
| July 16, 2025 | 123 | 120.5 | 120.5 | 123 | 118 | 27,233 |
| July 15, 2025 | 115.05 | 121.5 | 121.5 | 122.7 | 114 | 76,442 |
| July 14, 2025 | 120 | 116.5 | 116.5 | 120 | 114 | 30,995 |
| July 11, 2025 | 114.72 | 119 | 119 | 120 | 113 | 12,199 |
| July 10, 2025 | 118 | 116.5 | 116.5 | 118.5 | 114.65 | 36,058 |
| July 09, 2025 | 118 | 116.5 | 116.5 | 118 | 114.6 | 316,421 |
| July 08, 2025 | 120 | 119 | 119 | 120 | 114.5 | 12,300 |
| July 07, 2025 | 116.75 | 116.5 | 116.5 | 120 | 113 | 22,519 |
| July 04, 2025 | 114.3 | 116.5 | 116.5 | 117 | 114.3 | 85,250 |