133.00
-0.5(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 134 | 133 | 133 | 134 | 132 | 23,760 |
| December 03, 2025 | 133.5 | 133.5 | 133.5 | 134 | 132.5 | 28,785 |
| December 02, 2025 | 133.5 | 133.5 | 133.5 | 134.25 | 132.09 | 20,731 |
| December 01, 2025 | 133.5 | 133 | 133 | 134.4 | 132.29 | 201,502 |
| November 28, 2025 | 133.5 | 132 | 132 | 134.4 | 132 | 81,042 |
| November 27, 2025 | 131 | 133.5 | 133.5 | 136 | 131 | 55,731 |
| November 26, 2025 | 130.5 | 131 | 131 | 132.25 | 128 | 16,177 |
| November 25, 2025 | 132.5 | 130.5 | 130.5 | 132.5 | 130 | 149,282 |
| November 24, 2025 | 133.5 | 132.5 | 132.5 | 134.2 | 130 | 55,807 |
| November 21, 2025 | 139.5 | 133.5 | 133.5 | 139.5 | 132 | 86,860 |
| November 20, 2025 | 136 | 139.5 | 139.5 | 142 | 132 | 91,503 |
| November 19, 2025 | 135 | 136 | 136 | 139.2 | 132.9 | 17,320 |
| November 18, 2025 | 147 | 133.5 | 133.5 | 147 | 132.1 | 102,274 |
| November 17, 2025 | 151.5 | 147 | 147 | 152.25 | 145 | 38,490 |
| November 14, 2025 | 152.5 | 151.5 | 151.5 | 152.5 | 150.1 | 30,937 |
| November 13, 2025 | 155 | 152.5 | 152.5 | 155.48 | 142 | 77,268 |
| November 12, 2025 | 157.5 | 155 | 155 | 157.5 | 154 | 12,342 |
| November 11, 2025 | 155.48 | 159 | 159 | 159 | 155 | 19,138 |
| November 10, 2025 | 159 | 159 | 159 | 160.5 | 155 | 15,655 |
| November 07, 2025 | 159 | 157.5 | 157.5 | 161.44 | 155 | 16,261 |
| November 06, 2025 | 157.5 | 160 | 160 | 162 | 157.5 | 78,964 |
| November 05, 2025 | 157.5 | 157.5 | 157.5 | 159 | 155.25 | 272,034 |
| November 04, 2025 | 155.5 | 157.5 | 157.5 | 159 | 155.5 | 24,583 |
| November 03, 2025 | 152.5 | 155.5 | 155.5 | 157 | 152.22 | 173,966 |
| October 31, 2025 | 150 | 152 | 152 | 154 | 150 | 32,664 |
| October 30, 2025 | 148 | 150 | 150 | 152 | 147.38 | 45,293 |
| October 29, 2025 | 147.5 | 148 | 148 | 149.56 | 146.5 | 65,491 |
| October 28, 2025 | 150.5 | 147.5 | 147.5 | 150.5 | 145.2 | 173,936 |
| October 27, 2025 | 152 | 150.5 | 150.5 | 153 | 150.5 | 144,080 |
| October 24, 2025 | 152 | 152 | 152 | 152 | 151.7 | 77,632 |
| October 23, 2025 | 153 | 152 | 152 | 153 | 151 | 120,671 |
| October 22, 2025 | 153 | 151 | 151 | 153 | 151 | 65,857 |
| October 21, 2025 | 153 | 151 | 151 | 153 | 151 | 55,258 |
| October 20, 2025 | 154.5 | 151 | 151 | 156.4 | 151 | 53,323 |
| October 17, 2025 | 154.5 | 154.5 | 154.5 | 156.7 | 152.35 | 25,869 |
| October 16, 2025 | 154 | 154.5 | 154.5 | 157 | 152.6 | 215,956 |
| October 15, 2025 | 152 | 154 | 154 | 155 | 152 | 128,188 |
| October 14, 2025 | 148.5 | 150.5 | 150.5 | 152.8 | 148.5 | 105,089 |
| October 13, 2025 | 148 | 148.5 | 148.5 | 149 | 147 | 475,210 |
| October 10, 2025 | 148 | 147 | 147 | 149 | 147 | 47,032 |
| October 09, 2025 | 148 | 148 | 148 | 149 | 148 | 75,289 |
| October 08, 2025 | 148.5 | 148 | 148 | 151.9 | 148 | 129,355 |
| October 07, 2025 | 148.5 | 148.5 | 148.5 | 148.5 | 148.32 | 11,321 |
| October 06, 2025 | 149.82 | 148.5 | 148.5 | 150 | 147.75 | 78,030 |
| October 03, 2025 | 148.5 | 148.5 | 148.5 | 149.9 | 147.25 | 480,020 |
| October 02, 2025 | 148.5 | 148.5 | 148.5 | 151.4 | 147 | 77,739 |
| October 01, 2025 | 148.5 | 148.5 | 148.5 | 150 | 148.5 | 25,069 |
| September 30, 2025 | 148.5 | 148.5 | 148.5 | 149.99 | 148.5 | 87,365 |
| September 29, 2025 | 148.5 | 148.5 | 148.5 | 150 | 147.9 | 372,350 |
| September 26, 2025 | 148.5 | 148.5 | 148.5 | 150 | 147.11 | 31,934 |
| September 25, 2025 | 148.5 | 148.5 | 148.5 | 149.94 | 147.07 | 16,851 |
| September 24, 2025 | 148.5 | 148.5 | 148.15 | 150 | 147.6 | 17,090 |
| September 23, 2025 | 148.5 | 148.5 | 148.15 | 149.9 | 147 | 105,291 |
| September 22, 2025 | 148.5 | 148.5 | 148.15 | 150 | 147 | 127,412 |
| September 19, 2025 | 141 | 148.5 | 148.15 | 150 | 140 | 261,998 |
| September 18, 2025 | 147.5 | 137 | 136.68 | 148 | 136 | 187,976 |
| September 17, 2025 | 147.5 | 147.5 | 147.15 | 151.9 | 145 | 146,082 |
| September 16, 2025 | 164 | 146.5 | 146.15 | 165 | 146.5 | 151,688 |
| September 15, 2025 | 164 | 158.5 | 158.13 | 165.88 | 157.3 | 58,646 |
| September 12, 2025 | 164 | 164 | 164 | 165.88 | 162 | 26,234 |