143.25
+0.25(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 141.5 | 143.5 | 143.5 | 144 | 139 | 1.28M |
| October 16, 2025 | 141.98 | 142 | 142 | 143 | 141 | 3.23M |
| October 15, 2025 | 142 | 142 | 142 | 142 | 141 | 323,843 |
| October 14, 2025 | 143.5 | 142 | 142 | 145 | 140 | 282,464 |
| October 13, 2025 | 145 | 143.5 | 143.5 | 146 | 142 | 546,075 |
| October 10, 2025 | 144 | 146 | 146 | 146.85 | 144 | 2.98M |
| October 09, 2025 | 144 | 144 | 144 | 145 | 143 | 150,455 |
| October 08, 2025 | 145.5 | 145 | 145 | 146 | 143 | 536,661 |
| October 07, 2025 | 146 | 145.5 | 145.5 | 146.96 | 145 | 2.28M |
| October 06, 2025 | 146.5 | 146 | 146 | 148 | 145 | 2.27M |
| October 03, 2025 | 145 | 146.5 | 146.5 | 147.25 | 144 | 12.28M |
| October 02, 2025 | 143 | 144 | 144 | 146 | 143 | 327,903 |
| October 01, 2025 | 143.5 | 130.5 | 130.5 | 146 | 130.5 | 1.36M |
| September 30, 2025 | 144.5 | 143.5 | 143.5 | 145 | 143 | 336,288 |
| September 29, 2025 | 144.01 | 144.5 | 144.01 | 145 | 144 | 165,691 |
| September 26, 2025 | 144.5 | 146 | 146 | 146 | 142.5 | 2.46M |
| September 25, 2025 | 147 | 144 | 144 | 148 | 143 | 338,874 |
| September 24, 2025 | 146.5 | 148.5 | 145.95 | 150 | 146 | 1.12M |
| September 23, 2025 | 147.5 | 147 | 147 | 148 | 145 | 895,767 |
| September 22, 2025 | 143 | 147 | 147 | 148 | 142 | 1.07M |
| September 19, 2025 | 141 | 144 | 144 | 144 | 140 | 4.14M |
| September 18, 2025 | 138 | 140.5 | 140.5 | 142 | 137 | 244,642 |
| September 17, 2025 | 137.5 | 138 | 138 | 139 | 137 | 115,277 |
| September 16, 2025 | 137 | 138 | 138 | 139 | 136 | 507,771 |
| September 15, 2025 | 136.5 | 137 | 137 | 139.5 | 136 | 318,401 |
| September 12, 2025 | 136.5 | 137 | 137 | 137 | 136 | 335,541 |
| September 11, 2025 | 136.5 | 136.5 | 136.5 | 136.99 | 133.5 | 105,733 |
| September 10, 2025 | 136.5 | 136.5 | 136.5 | 136.99 | 136.15 | 91,233 |
| September 09, 2025 | 137 | 136.5 | 136.5 | 137.96 | 136 | 1.43M |
| September 08, 2025 | 137 | 137 | 137 | 138 | 136 | 1.36M |
| September 05, 2025 | 136 | 137 | 137 | 138 | 136 | 325,261 |
| September 04, 2025 | 137 | 137 | 137 | 137.96 | 136 | 3.04M |
| September 03, 2025 | 136.5 | 137 | 137 | 138 | 135 | 604,754 |
| September 02, 2025 | 137.5 | 136.5 | 136.5 | 139 | 133.5 | 394,385 |
| September 01, 2025 | 136.5 | 137 | 137 | 139 | 135 | 1.44M |
| August 29, 2025 | 137 | 136 | 136 | 137 | 135 | 223,028 |
| August 28, 2025 | 139 | 136 | 136 | 139 | 135 | 420,842 |
| August 27, 2025 | 139 | 137.5 | 137.5 | 139 | 136 | 784,542 |
| August 26, 2025 | 138.98 | 138 | 138 | 139 | 136 | 1.22M |
| August 22, 2025 | 136 | 138 | 138 | 139.94 | 135 | 2.82M |
| August 21, 2025 | 135.06 | 136 | 136 | 137 | 135 | 175,495 |
| August 20, 2025 | 132.72 | 135 | 135 | 136 | 132 | 335,230 |
| August 19, 2025 | 129.99 | 134 | 134 | 134.97 | 129 | 337,712 |
| August 18, 2025 | 128.62 | 129.5 | 129.5 | 130 | 128.62 | 94,088 |
| August 15, 2025 | 127.99 | 130 | 130 | 130 | 127.5 | 711,873 |
| August 14, 2025 | 127 | 127.75 | 127.75 | 128 | 126.5 | 231,814 |
| August 13, 2025 | 126.56 | 126.75 | 126.75 | 127 | 126.5 | 315,910 |
| August 12, 2025 | 126.69 | 125 | 125 | 127.5 | 125 | 346,273 |
| August 11, 2025 | 126.5 | 126.5 | 126.5 | 127 | 125.5 | 116,495 |
| August 08, 2025 | 127.36 | 126.25 | 126.25 | 128 | 125.51 | 331,039 |
| August 07, 2025 | 129 | 127 | 127 | 129 | 126 | 336,236 |
| August 06, 2025 | 130.35 | 128.5 | 128.5 | 131 | 128 | 925,392 |
| August 05, 2025 | 130 | 130.5 | 130.5 | 131.9 | 128 | 526,367 |
| August 04, 2025 | 128.98 | 128 | 128 | 130 | 127 | 488,880 |
| August 01, 2025 | 128 | 128 | 128 | 129 | 126.5 | 1.1M |
| July 31, 2025 | 127.5 | 128 | 128 | 129 | 127 | 282,146 |
| July 30, 2025 | 127.33 | 127.5 | 127.5 | 128.5 | 127 | 438,765 |
| July 29, 2025 | 127 | 127.5 | 127.5 | 128 | 126.6 | 376,360 |
| July 28, 2025 | 128.11 | 127 | 127 | 130 | 126 | 700,666 |
| July 25, 2025 | 127.25 | 128 | 128 | 129 | 126 | 1.13M |