142.80
-0.8(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 142 | 142.8 | 142.8 | 143.2 | 140 | 1.31M |
| October 16, 2025 | 145.4 | 143.6 | 143.6 | 145.6 | 142.8 | 837,262 |
| October 15, 2025 | 146.2 | 143.8 | 143.8 | 146.2 | 143 | 1.3M |
| October 14, 2025 | 144.8 | 144.4 | 144.4 | 145.6 | 143 | 4.31M |
| October 13, 2025 | 147 | 145.2 | 145.2 | 149.2 | 145 | 7.74M |
| October 10, 2025 | 149 | 147.6 | 147.6 | 149.8 | 147.6 | 806,995 |
| October 09, 2025 | 150 | 148.4 | 148.4 | 150 | 144 | 913,609 |
| October 08, 2025 | 145.4 | 145.2 | 145.2 | 146.8 | 143.4 | 2.26M |
| October 07, 2025 | 146.4 | 144.8 | 144.8 | 147.4 | 144 | 1.21M |
| October 06, 2025 | 147.6 | 146.8 | 146.8 | 147.8 | 145.8 | 1.98M |
| October 03, 2025 | 148.4 | 147.8 | 147.8 | 149 | 147.4 | 1.19M |
| October 02, 2025 | 148.2 | 147.4 | 147.4 | 148.8 | 145.47 | 5.21M |
| October 01, 2025 | 150.4 | 147.8 | 147.8 | 153.8 | 146.6 | 16.95M |
| September 30, 2025 | 145.2 | 149 | 149 | 149 | 144.8 | 2.28M |
| September 29, 2025 | 147.6 | 145 | 145 | 147.6 | 142.4 | 1.37M |
| September 26, 2025 | 142.6 | 144.6 | 144.6 | 145 | 142.2 | 783,327 |
| September 25, 2025 | 147.2 | 143.6 | 143.6 | 147.2 | 143 | 817,644 |
| September 24, 2025 | 142.2 | 145.8 | 145.8 | 146.8 | 142.2 | 1.42M |
| September 23, 2025 | 145.4 | 144.6 | 144.6 | 152.4 | 144.2 | 3.86M |
| September 22, 2025 | 138.6 | 142.4 | 142.4 | 142.4 | 137.4 | 1.54M |
| September 19, 2025 | 139.2 | 139 | 139 | 139.4 | 137 | 11.55M |
| September 18, 2025 | 138.2 | 138.4 | 138.4 | 141.6 | 137.2 | 2.14M |
| September 17, 2025 | 142.6 | 140.8 | 140.8 | 142.6 | 138.8 | 1.62M |
| September 16, 2025 | 145 | 142.4 | 142.4 | 145.6 | 141.6 | 5.56M |
| September 15, 2025 | 144 | 144.2 | 144.2 | 145.2 | 142 | 2.92M |
| September 12, 2025 | 142 | 143 | 143 | 143.6 | 141.2 | 1.56M |
| September 11, 2025 | 137.8 | 142.6 | 142.6 | 143 | 137.2 | 3.46M |
| September 10, 2025 | 134.2 | 137 | 137 | 137.6 | 134.2 | 1.54M |
| September 09, 2025 | 129.2 | 135 | 135 | 135 | 129.2 | 2.62M |
| September 08, 2025 | 133.8 | 132.4 | 132.4 | 133.8 | 131.8 | 2.29M |
| September 05, 2025 | 132.4 | 133.2 | 133.2 | 134 | 132.2 | 722,056 |
| September 04, 2025 | 130 | 132.6 | 132.6 | 132.6 | 130 | 747,864 |
| September 03, 2025 | 128.6 | 130.6 | 130.6 | 130.8 | 127.6 | 1.07M |
| September 02, 2025 | 129.8 | 127.8 | 127.8 | 131.6 | 127.6 | 2.18M |
| September 01, 2025 | 131.2 | 131 | 131 | 131.6 | 128.6 | 2.61M |
| August 29, 2025 | 131 | 131.2 | 131.2 | 131.4 | 129.8 | 1.09M |
| August 28, 2025 | 130.6 | 131 | 131 | 133.6 | 130.2 | 1.06M |
| August 27, 2025 | 132.4 | 132.4 | 132.4 | 135.2 | 130 | 1.33M |
| August 26, 2025 | 135.4 | 132.6 | 132.6 | 135.4 | 132.2 | 4.34M |
| August 22, 2025 | 127.8 | 135.8 | 135.8 | 136.2 | 127.38 | 6.06M |
| August 21, 2025 | 123.8 | 127.2 | 127.2 | 128 | 123.4 | 4.39M |
| August 20, 2025 | 123 | 123.8 | 123.8 | 124.2 | 122 | 2.38M |
| August 19, 2025 | 124.8 | 123.8 | 123.8 | 125.2 | 123.8 | 1.08M |
| August 18, 2025 | 123.8 | 124.4 | 124.4 | 124.4 | 122 | 1.11M |
| August 15, 2025 | 123 | 123 | 123 | 125.4 | 122.4 | 1.72M |
| August 14, 2025 | 121.8 | 122.8 | 122.8 | 123.8 | 121.8 | 1.13M |
| August 13, 2025 | 122 | 121.2 | 121.2 | 122 | 120 | 492,259 |
| August 12, 2025 | 118 | 120.8 | 120.8 | 122 | 118 | 11.11M |
| August 11, 2025 | 121.8 | 121.6 | 121.6 | 122 | 120.2 | 388,298 |
| August 08, 2025 | 119.8 | 121.4 | 121.4 | 121.4 | 119.4 | 1.24M |
| August 07, 2025 | 119.8 | 119.8 | 119.8 | 122 | 119.2 | 1.25M |
| August 06, 2025 | 117 | 118.8 | 118.8 | 119 | 116.4 | 810,139 |
| August 05, 2025 | 118 | 117 | 117 | 119 | 117 | 1.86M |
| August 04, 2025 | 116.6 | 117.2 | 117.2 | 117.8 | 115.92 | 560,223 |
| August 01, 2025 | 118.8 | 116 | 116 | 119.2 | 114.2 | 1.7M |
| July 31, 2025 | 118.8 | 119 | 119 | 121.2 | 113.2 | 6.89M |
| July 30, 2025 | 118 | 118.6 | 118.6 | 119.8 | 117.2 | 4.45M |
| July 29, 2025 | 117 | 119 | 119 | 119.2 | 117 | 1.01M |
| July 28, 2025 | 119 | 119.4 | 119.4 | 121 | 119 | 3.04M |
| July 25, 2025 | 118.8 | 119 | 119 | 120.6 | 118.8 | 5.87M |