118.50
-7.5(-5.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 130 | 126 | 126 | 132 | 126 | 417,720 |
| September 25, 2025 | 131.5 | 130 | 130 | 134.7 | 128 | 1.14M |
| September 24, 2025 | 127.5 | 132.5 | 132.5 | 132.5 | 126 | 835,068 |
| September 23, 2025 | 122 | 126 | 126 | 128 | 116 | 2.51M |
| September 22, 2025 | 129.5 | 123 | 123 | 133 | 120 | 2.4M |
| September 19, 2025 | 134.7 | 130 | 130 | 135 | 128 | 1.07M |
| September 18, 2025 | 134.5 | 134.5 | 134.5 | 136 | 133 | 278,836 |
| September 17, 2025 | 136.5 | 135 | 135 | 137 | 133 | 304,745 |
| September 16, 2025 | 138 | 137 | 137 | 138.9 | 135.26 | 304,908 |
| September 15, 2025 | 143 | 139 | 139 | 144 | 137 | 353,031 |
| September 12, 2025 | 138 | 143 | 143 | 144 | 137 | 817,726 |
| September 11, 2025 | 132 | 137 | 137 | 140 | 132 | 695,383 |
| September 10, 2025 | 140.5 | 134 | 134 | 142 | 134 | 548,370 |
| September 09, 2025 | 140.4 | 140.5 | 140.5 | 143 | 138 | 842,877 |
| September 08, 2025 | 135 | 140 | 140 | 142 | 134 | 1.02M |
| September 05, 2025 | 137 | 134.5 | 134.5 | 140 | 134 | 1.07M |
| September 04, 2025 | 137 | 137 | 137 | 142 | 136 | 1.08M |
| September 03, 2025 | 138.5 | 137 | 137 | 140 | 136 | 855,760 |
| September 02, 2025 | 142 | 139 | 139 | 144 | 137.35 | 856,506 |
| September 01, 2025 | 147 | 142.5 | 142.5 | 148 | 141 | 1.31M |
| August 29, 2025 | 148 | 147 | 147 | 152 | 144 | 1.14M |
| August 28, 2025 | 142.4 | 147.5 | 147.5 | 148 | 141 | 1.21M |
| August 27, 2025 | 140.8 | 143 | 143 | 144 | 138 | 2.79M |
| August 26, 2025 | 145 | 140 | 140 | 152 | 139.99 | 2.98M |
| August 22, 2025 | 138 | 135 | 135 | 140 | 134 | 369,476 |
| August 21, 2025 | 137.54 | 138 | 138 | 141 | 135 | 333,929 |
| August 20, 2025 | 139.8 | 137.5 | 137.5 | 142 | 135.55 | 527,882 |
| August 19, 2025 | 144.96 | 140 | 140 | 148 | 139 | 584,022 |
| August 18, 2025 | 146 | 144 | 144 | 146 | 141 | 582,178 |
| August 15, 2025 | 144 | 146 | 146 | 147 | 141 | 567,255 |
| August 14, 2025 | 135 | 144 | 144 | 144 | 133 | 1.24M |
| August 13, 2025 | 129.16 | 135 | 135 | 136 | 127 | 2.08M |
| August 12, 2025 | 138.89 | 130 | 130 | 140 | 129 | 1.54M |
| August 11, 2025 | 131 | 137.5 | 137.5 | 138 | 126 | 1.48M |
| August 08, 2025 | 136.01 | 130.5 | 130.5 | 138 | 130 | 2.82M |
| August 07, 2025 | 136 | 136 | 136 | 139 | 132 | 1.83M |
| August 06, 2025 | 143.06 | 138 | 138 | 146 | 135 | 2.38M |
| August 05, 2025 | 148.7 | 145 | 145 | 149 | 143 | 487,687 |
| August 04, 2025 | 141.3 | 148 | 148 | 150 | 141 | 1.1M |
| August 01, 2025 | 148.33 | 143 | 143 | 150 | 140 | 1.06M |
| July 31, 2025 | 150 | 149 | 149 | 151 | 147 | 367,060 |
| July 30, 2025 | 150.2 | 149 | 149 | 153 | 145 | 1.12M |
| July 29, 2025 | 149.1 | 155 | 155 | 156.78 | 146 | 1.71M |
| July 28, 2025 | 156.5 | 151.5 | 151.5 | 160 | 149 | 1.37M |
| July 25, 2025 | 155 | 155 | 155 | 157 | 153 | 528,460 |
| July 24, 2025 | 158.5 | 156 | 156 | 158.5 | 152 | 637,998 |
| July 23, 2025 | 151 | 158.5 | 158.5 | 158.5 | 150 | 2.09M |
| July 22, 2025 | 154.5 | 151 | 151 | 156 | 145 | 1.77M |
| July 21, 2025 | 162 | 155 | 155 | 165 | 153.16 | 876,287 |
| July 18, 2025 | 163.55 | 163 | 163 | 167 | 161 | 527,291 |
| July 17, 2025 | 168.7 | 166 | 166 | 170 | 163 | 290,020 |
| July 16, 2025 | 165 | 166 | 166 | 168.8 | 163 | 944,560 |
| July 15, 2025 | 172 | 165 | 165 | 172 | 163.55 | 695,278 |
| July 14, 2025 | 170 | 169 | 169 | 173 | 164 | 1.54M |
| July 11, 2025 | 167.45 | 164.5 | 164.5 | 169 | 163 | 1M |
| July 10, 2025 | 167.5 | 168 | 168 | 169 | 165 | 797,858 |
| July 09, 2025 | 157.96 | 167 | 167 | 168 | 156 | 4.89M |
| July 08, 2025 | 152.6 | 158 | 158 | 158 | 152 | 2.42M |
| July 07, 2025 | 152.2 | 153 | 153 | 155 | 150 | 874,150 |
| July 04, 2025 | 154.5 | 152 | 152 | 155 | 151 | 318,859 |