147.60
+0.6(+0.41%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 147.46 | 147.6 | 147.6 | 149.4 | 147 | 381,415 |
September 25, 2025 | 147 | 147 | 147 | 152.8 | 147 | 125,836 |
September 24, 2025 | 149.8 | 148.8 | 148.8 | 149.8 | 147 | 673,604 |
September 23, 2025 | 150.36 | 147 | 147 | 152.6 | 147 | 80,449 |
September 22, 2025 | 148 | 147 | 147 | 149.6 | 145.4 | 210,048 |
September 19, 2025 | 147.48 | 150.8 | 150.8 | 150.8 | 146.8 | 308,526 |
September 18, 2025 | 148.93 | 147.4 | 147.4 | 150.8 | 147.4 | 7,723 |
September 17, 2025 | 153 | 149.6 | 149.6 | 153 | 146.6 | 35,112 |
September 16, 2025 | 145.2 | 148.4 | 148.4 | 152.8 | 145.2 | 38,112 |
September 15, 2025 | 152 | 147.6 | 147.6 | 152.6 | 145.2 | 81,476 |
September 12, 2025 | 152.6 | 147.8 | 147.8 | 152.6 | 147 | 23,349 |
September 11, 2025 | 148.92 | 148.4 | 148.4 | 152.8 | 146.2 | 83,336 |
September 10, 2025 | 144 | 147 | 147 | 150.36 | 142.8 | 608,157 |
September 09, 2025 | 148 | 136.6 | 136.6 | 148 | 136.6 | 206,864 |
September 08, 2025 | 144.02 | 147.2 | 147.2 | 147.2 | 141.8 | 67,215 |
September 05, 2025 | 140.8 | 143.8 | 143.8 | 144.4 | 140.8 | 62,213 |
September 04, 2025 | 140.02 | 142.2 | 142.2 | 143 | 139.6 | 612,967 |
September 03, 2025 | 143.36 | 140 | 140 | 143.36 | 138.6 | 268,233 |
September 02, 2025 | 140 | 140 | 140 | 145 | 139 | 195,746 |
September 01, 2025 | 138.8 | 140 | 140 | 141.6 | 138.4 | 65,373 |
August 29, 2025 | 139.4 | 138.4 | 138.4 | 140 | 137.32 | 313,908 |
August 28, 2025 | 140 | 139.6 | 139.6 | 142.2 | 138 | 50,705 |
August 27, 2025 | 141 | 139.4 | 139.4 | 143.4 | 139.4 | 125,831 |
August 26, 2025 | 144 | 141 | 141 | 146.4 | 140.2 | 142,869 |
August 22, 2025 | 142.86 | 145.8 | 145.8 | 147.4 | 140.6 | 32,034 |
August 21, 2025 | 144 | 144 | 144 | 146 | 144 | 21,951 |
August 20, 2025 | 144 | 144 | 144 | 144.48 | 144 | 326,673 |
August 19, 2025 | 146.6 | 144 | 144 | 146.6 | 144 | 40,926 |
August 18, 2025 | 148 | 144 | 144 | 148 | 144 | 24,715 |
August 15, 2025 | 147.6 | 145.4 | 145.4 | 148 | 144.2 | 50,767 |
August 14, 2025 | 142 | 147.2 | 147.2 | 147.4 | 141.96 | 86,478 |
August 13, 2025 | 135.4 | 142 | 142 | 144.4 | 135.4 | 117,360 |
August 12, 2025 | 137.48 | 139.4 | 139.4 | 140.8 | 135.6 | 1.07M |
August 11, 2025 | 141 | 137 | 137 | 143.6 | 137 | 137,048 |
August 08, 2025 | 142.8 | 142.6 | 142.6 | 144 | 140.6 | 127,394 |
August 07, 2025 | 143.6 | 142.4 | 142.4 | 143.8 | 140.6 | 92,953 |
August 06, 2025 | 141.51 | 144 | 144 | 145.4 | 141.51 | 345,211 |
August 05, 2025 | 143.75 | 141.8 | 141.8 | 145.2 | 141.8 | 471,694 |
August 04, 2025 | 144.6 | 145 | 145 | 146 | 143.2 | 401,619 |
August 01, 2025 | 146 | 144.4 | 144.4 | 146 | 143.8 | 68,639 |
July 31, 2025 | 146.8 | 147 | 147 | 151.8 | 146.4 | 37,338 |
July 30, 2025 | 147.79 | 146.4 | 146.4 | 147.8 | 146.4 | 16,626 |
July 29, 2025 | 151.2 | 148 | 148 | 151.2 | 147.4 | 567,197 |
July 28, 2025 | 150.84 | 149.6 | 149.6 | 154.6 | 149 | 44,621 |
July 25, 2025 | 153.4 | 151.8 | 151.8 | 153.8 | 150.78 | 29,971 |
July 24, 2025 | 151.6 | 152 | 152 | 152 | 148.4 | 374,705 |
July 23, 2025 | 152.18 | 150.6 | 150.6 | 154.8 | 150 | 109,672 |
July 22, 2025 | 152.4 | 152.6 | 152.6 | 154.6 | 151.2 | 137,473 |
July 21, 2025 | 154.14 | 154 | 154 | 155 | 153.2 | 160,495 |
July 18, 2025 | 150.8 | 153.4 | 153.4 | 155 | 150.6 | 179,648 |
July 17, 2025 | 154.2 | 150 | 150 | 154.2 | 140 | 8.79M |
July 16, 2025 | 153.8 | 154.2 | 154.2 | 159 | 151.17 | 48,101 |
July 15, 2025 | 155.6 | 153.6 | 153.6 | 155.6 | 152.07 | 90,468 |
July 14, 2025 | 154.34 | 154 | 154 | 159.4 | 152.6 | 99,188 |
July 11, 2025 | 155 | 152.8 | 152.8 | 155 | 152.26 | 663,042 |
July 10, 2025 | 156.8 | 155 | 155 | 159.6 | 154.54 | 191,337 |
July 09, 2025 | 155 | 156 | 156 | 162 | 153.6 | 633,497 |
July 08, 2025 | 156.6 | 158 | 158 | 158 | 148.2 | 396,355 |
July 07, 2025 | 154 | 156 | 156 | 157 | 154 | 175,874 |
July 04, 2025 | 153.2 | 156.8 | 156.8 | 157 | 153.2 | 43,825 |