181.00
-2(-1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 183 | 181 | 181 | 185 | 174 | 77,991 |
| November 06, 2025 | 180.35 | 183 | 182.95 | 185 | 180.35 | 205,154 |
| November 05, 2025 | 183.5 | 181 | 181 | 185 | 178 | 179,351 |
| November 04, 2025 | 188 | 183.5 | 183.5 | 188 | 181 | 131,972 |
| November 03, 2025 | 185.5 | 188 | 188 | 190 | 184.7 | 142,873 |
| October 31, 2025 | 184.5 | 185 | 185 | 187 | 183 | 209,587 |
| October 30, 2025 | 186 | 184.5 | 184.5 | 189 | 183.06 | 128,570 |
| October 29, 2025 | 190 | 186 | 186 | 192 | 183.2 | 50,854 |
| October 28, 2025 | 193 | 190 | 190 | 195 | 188.5 | 124,571 |
| October 27, 2025 | 194.5 | 193 | 193 | 197 | 191.2 | 135,396 |
| October 24, 2025 | 194.5 | 194.5 | 194.5 | 197 | 192 | 94,438 |
| October 23, 2025 | 189 | 194.5 | 194.5 | 199.95 | 188.36 | 221,088 |
| October 22, 2025 | 187 | 190.5 | 190.5 | 190.5 | 186 | 314,587 |
| October 21, 2025 | 187 | 187 | 187 | 189 | 185 | 107,597 |
| October 20, 2025 | 186.5 | 187 | 187 | 189 | 184.15 | 267,740 |
| October 17, 2025 | 188 | 186.5 | 186.5 | 189 | 184 | 207,199 |
| October 16, 2025 | 187 | 187.5 | 187.5 | 190 | 184 | 179,163 |
| October 15, 2025 | 183.5 | 182 | 182 | 190 | 182 | 122,206 |
| October 14, 2025 | 189.5 | 183.5 | 183.5 | 190 | 183 | 195,033 |
| October 13, 2025 | 190.7 | 189.5 | 189.5 | 191 | 189 | 51,293 |
| October 10, 2025 | 194.5 | 190 | 190 | 197 | 190 | 120,041 |
| October 09, 2025 | 195.9 | 194.5 | 194.5 | 198 | 192 | 71,806 |
| October 08, 2025 | 197.5 | 196.5 | 196.5 | 200 | 194.5 | 56,414 |
| October 07, 2025 | 197.5 | 197.5 | 197.5 | 199.25 | 195.05 | 190,484 |
| October 06, 2025 | 201.85 | 198 | 198 | 203 | 196.04 | 105,303 |
| October 03, 2025 | 201.5 | 202 | 202 | 205.5 | 200 | 161,187 |
| October 02, 2025 | 201.5 | 207 | 207 | 207 | 200.03 | 66,153 |
| October 01, 2025 | 202.5 | 201.5 | 201.5 | 207 | 200 | 116,330 |
| September 30, 2025 | 197.5 | 202 | 202 | 204 | 195 | 159,992 |
| September 29, 2025 | 201 | 197.5 | 197.5 | 202 | 195 | 250,560 |
| September 26, 2025 | 205.5 | 204 | 204 | 208 | 200.03 | 250,260 |
| September 25, 2025 | 203.5 | 212 | 212 | 212 | 203 | 184,761 |
| September 24, 2025 | 215 | 215 | 215 | 215 | 202.3 | 412,038 |
| September 23, 2025 | 214.25 | 215 | 215 | 215 | 210 | 164,507 |
| September 22, 2025 | 218 | 219 | 219 | 219 | 212 | 142,160 |
| September 19, 2025 | 219.6 | 217 | 217 | 221 | 214 | 140,433 |
| September 18, 2025 | 219.5 | 220 | 220 | 220.8 | 217.23 | 319,641 |
| September 17, 2025 | 219.5 | 219.5 | 219.5 | 221.95 | 217.6 | 58,815 |
| September 16, 2025 | 220.5 | 219.5 | 219.5 | 225 | 216.56 | 81,040 |
| September 15, 2025 | 217.5 | 220.5 | 220.5 | 224 | 215 | 72,334 |
| September 12, 2025 | 216.5 | 217.5 | 217.5 | 219 | 215 | 32,253 |
| September 11, 2025 | 216.5 | 216.5 | 216.5 | 218 | 215.03 | 66,514 |
| September 10, 2025 | 216.5 | 216.5 | 216.5 | 217.9 | 216.2 | 28,675 |
| September 09, 2025 | 217.5 | 216.5 | 216.5 | 219 | 215.75 | 45,868 |
| September 08, 2025 | 218 | 217.5 | 217.5 | 221 | 217.06 | 41,321 |
| September 05, 2025 | 221.5 | 218 | 218 | 224 | 216.25 | 132,324 |
| September 04, 2025 | 223 | 221.5 | 221.5 | 226 | 219.2 | 49,109 |
| September 03, 2025 | 223.15 | 223 | 223 | 228 | 221.05 | 142,677 |
| September 02, 2025 | 212 | 224 | 224 | 224 | 212 | 177,462 |
| September 01, 2025 | 211.06 | 212 | 212 | 215 | 210 | 119,098 |
| August 29, 2025 | 213.4 | 212 | 212 | 216 | 210 | 86,542 |
| August 28, 2025 | 213.8 | 212 | 212 | 214 | 210 | 30,947 |
| August 27, 2025 | 211.85 | 212.5 | 212.5 | 216 | 211 | 46,837 |
| August 26, 2025 | 215.4 | 213.5 | 213.5 | 217 | 211 | 22,125 |
| August 22, 2025 | 214.7 | 214.5 | 214.5 | 216.5 | 212 | 39,949 |
| August 21, 2025 | 212.91 | 213.5 | 213.5 | 216 | 212 | 92,774 |
| August 20, 2025 | 211.5 | 213.5 | 213.5 | 214.7 | 210.5 | 42,772 |
| August 19, 2025 | 212 | 211 | 211 | 215.4 | 210.5 | 107,563 |
| August 18, 2025 | 217.75 | 216 | 216 | 218 | 212.2 | 47,076 |
| August 15, 2025 | 215.25 | 218 | 218 | 218 | 215.25 | 59,324 |