146.28
-1.72(-1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 145.5 | 148 | 148 | 148 | 144.96 | 70,351 |
| January 12, 2026 | 145.5 | 145.5 | 145.5 | 147 | 144 | 101,527 |
| January 09, 2026 | 145.5 | 145.5 | 145.5 | 147 | 144 | 79,928 |
| January 08, 2026 | 145 | 145.5 | 145.5 | 150 | 144 | 194,644 |
| January 07, 2026 | 145 | 145 | 145 | 146 | 144 | 106,180 |
| January 06, 2026 | 145 | 145 | 145 | 145.59 | 145 | 72,469 |
| January 05, 2026 | 145 | 145 | 145 | 145.65 | 145 | 120,724 |
| January 02, 2026 | 145 | 145.6 | 145.6 | 145.65 | 145 | 57,264 |
| December 31, 2025 | 145 | 145 | 145 | 145.65 | 145 | 9,891 |
| December 30, 2025 | 145 | 145 | 145 | 145.7 | 145 | 46,580 |
| December 29, 2025 | 145 | 145 | 145 | 146 | 145 | 56,097 |
| December 24, 2025 | 145 | 145 | 145 | 145.76 | 145 | 21,417 |
| December 23, 2025 | 145 | 145 | 145 | 145.85 | 144.99 | 51,386 |
| December 22, 2025 | 145 | 145 | 145 | 145.89 | 144.9 | 36,157 |
| December 19, 2025 | 146 | 145 | 145 | 146 | 144.85 | 23,021 |
| December 18, 2025 | 146 | 145 | 145 | 146 | 144 | 81,194 |
| December 17, 2025 | 145 | 145 | 145 | 145.95 | 144 | 30,540 |
| December 16, 2025 | 145 | 145 | 145 | 145.95 | 144.5 | 100,636 |
| December 15, 2025 | 144 | 145 | 145 | 145 | 143.5 | 53,073 |
| December 12, 2025 | 143.6 | 144 | 144 | 144.08 | 143.55 | 21,218 |
| December 11, 2025 | 144 | 144 | 144 | 145 | 143.55 | 217,044 |
| December 10, 2025 | 143 | 145 | 145 | 145 | 140 | 117,738 |
| December 09, 2025 | 143.5 | 143.5 | 143.5 | 144.34 | 143.05 | 40,228 |
| December 08, 2025 | 143.5 | 143.5 | 143.5 | 144.34 | 143.05 | 73,003 |
| December 05, 2025 | 143.5 | 143.5 | 143.5 | 144.34 | 143.05 | 25,686 |
| December 04, 2025 | 145 | 143.5 | 143.5 | 145 | 141 | 142,260 |
| December 03, 2025 | 147.5 | 147.5 | 147.46 | 149 | 146.18 | 52,883 |
| December 02, 2025 | 147.5 | 147.5 | 147.46 | 147.5 | 146.09 | 85,886 |
| December 01, 2025 | 147.5 | 147.5 | 147.46 | 147.5 | 146.05 | 75,341 |
| November 28, 2025 | 147.5 | 146 | 146 | 149 | 146 | 46,955 |
| November 27, 2025 | 146.05 | 147.5 | 146.05 | 149 | 146 | 33,159 |
| November 26, 2025 | 147.5 | 146.05 | 146.05 | 147.5 | 146 | 139,303 |
| November 25, 2025 | 148.5 | 147.5 | 147.5 | 149 | 146 | 124,549 |
| November 24, 2025 | 148.5 | 147 | 147 | 148.5 | 146.5 | 55,983 |
| November 21, 2025 | 148.5 | 148 | 148 | 148.5 | 146.5 | 56,424 |
| November 20, 2025 | 148.5 | 148 | 148 | 148.5 | 147 | 104,038 |
| November 19, 2025 | 148.5 | 148 | 148 | 149 | 146.9 | 115,471 |
| November 18, 2025 | 147 | 148 | 148 | 148.5 | 147 | 155,399 |
| November 17, 2025 | 148.5 | 148 | 148 | 148.5 | 147.4 | 82,094 |
| November 14, 2025 | 148.5 | 148 | 148 | 149.81 | 148 | 147,332 |
| November 13, 2025 | 148.5 | 147 | 147 | 148.7 | 147 | 47,326 |
| November 12, 2025 | 149 | 148 | 148 | 149 | 147 | 28,443 |
| November 11, 2025 | 147.5 | 148 | 148 | 149 | 147.5 | 118,168 |
| November 10, 2025 | 147.5 | 147.5 | 147.5 | 148.89 | 147.22 | 135,254 |
| November 07, 2025 | 149 | 147.5 | 147.5 | 149 | 146 | 10,867 |
| November 06, 2025 | 147 | 147 | 147 | 147.9 | 147 | 54,831 |
| November 05, 2025 | 147.99 | 147 | 147 | 147.99 | 147 | 240,642 |
| November 04, 2025 | 147 | 145 | 145 | 148 | 145 | 25,435 |
| November 03, 2025 | 147 | 147 | 147 | 148 | 144 | 38,517 |
| October 31, 2025 | 147 | 147 | 147 | 148 | 146 | 64,362 |
| October 30, 2025 | 146 | 147 | 147 | 148 | 144 | 155,120 |
| October 29, 2025 | 147 | 147 | 147 | 148 | 146 | 69,995 |
| October 28, 2025 | 147 | 147 | 147 | 148 | 147 | 27,738 |
| October 27, 2025 | 147 | 146 | 146 | 148 | 146 | 70,444 |
| October 24, 2025 | 144 | 147 | 147 | 148 | 144 | 73,330 |
| October 23, 2025 | 147 | 147 | 147 | 147.8 | 146.89 | 46,830 |
| October 22, 2025 | 144 | 147 | 147 | 147.78 | 144 | 54,119 |
| October 21, 2025 | 147 | 147 | 147 | 148 | 146.65 | 38,142 |
| October 20, 2025 | 147 | 145 | 145 | 147.5 | 145 | 169,063 |
| October 17, 2025 | 144 | 147 | 147 | 147.6 | 144 | 92,796 |