176.00
-1(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 175.43 | 176 | 176 | 178.55 | 172 | 376,560 |
| November 06, 2025 | 176.73 | 177 | 177 | 179 | 173.5 | 135,781 |
| November 05, 2025 | 177 | 179 | 179 | 179 | 173 | 82,182 |
| November 04, 2025 | 175.88 | 178 | 178 | 178 | 173 | 532,914 |
| November 03, 2025 | 177 | 178 | 178 | 184.5 | 175 | 523,305 |
| October 31, 2025 | 179 | 176 | 176 | 179.44 | 175.48 | 212,976 |
| October 30, 2025 | 181.63 | 179 | 179 | 183.5 | 179 | 123,704 |
| October 29, 2025 | 180.25 | 181 | 181 | 185 | 180.25 | 99,734 |
| October 28, 2025 | 178.2 | 180 | 180 | 182 | 177.5 | 174,427 |
| October 27, 2025 | 177.32 | 178.5 | 178.5 | 180.14 | 173.5 | 240,348 |
| October 24, 2025 | 176 | 177 | 177 | 177.5 | 176 | 67,802 |
| October 23, 2025 | 175 | 177 | 177 | 177.25 | 172.75 | 303,448 |
| October 22, 2025 | 174.5 | 176.5 | 176.5 | 177 | 172.5 | 124,941 |
| October 21, 2025 | 171.23 | 173.5 | 173.5 | 175 | 169 | 220,602 |
| October 20, 2025 | 168.49 | 170 | 170 | 173 | 168 | 271,631 |
| October 17, 2025 | 169.73 | 170 | 170 | 170.5 | 167.5 | 162,025 |
| October 16, 2025 | 169 | 171 | 171 | 171.5 | 167 | 180,236 |
| October 15, 2025 | 167 | 170 | 170 | 170 | 166.5 | 286,884 |
| October 14, 2025 | 163.12 | 167 | 167 | 169 | 162 | 330,796 |
| October 13, 2025 | 167.52 | 165.5 | 165.5 | 169.5 | 163 | 272,631 |
| October 10, 2025 | 164.41 | 167.5 | 167.5 | 170 | 162.5 | 389,496 |
| October 09, 2025 | 165 | 167 | 167 | 170 | 164.73 | 781,066 |
| October 08, 2025 | 164.67 | 165 | 165 | 168.62 | 164 | 143,598 |
| October 07, 2025 | 164.73 | 166 | 166 | 169.5 | 162 | 213,064 |
| October 06, 2025 | 166 | 165 | 165 | 170 | 160.59 | 422,510 |
| October 03, 2025 | 163.69 | 164 | 164 | 169 | 162.85 | 462,500 |
| October 02, 2025 | 166.62 | 163 | 163 | 168.8 | 162.5 | 368,472 |
| October 01, 2025 | 164.43 | 165.5 | 165.5 | 168.5 | 161 | 401,894 |
| September 30, 2025 | 163.1 | 161.5 | 161.5 | 169 | 161 | 153,290 |
| September 29, 2025 | 166.72 | 162 | 162 | 166.72 | 160.53 | 211,624 |
| September 26, 2025 | 168.95 | 163 | 163 | 170 | 162.5 | 115,596 |
| September 25, 2025 | 171 | 169.5 | 169.5 | 175.5 | 165 | 331,079 |
| September 24, 2025 | 169.05 | 168 | 168 | 170 | 166 | 182,597 |
| September 23, 2025 | 171.98 | 170 | 170 | 174.5 | 169 | 222,570 |
| September 22, 2025 | 172.13 | 169.5 | 169.5 | 172.13 | 169.5 | 200,357 |
| September 19, 2025 | 170.63 | 171 | 171 | 175.5 | 170.5 | 148,006 |
| September 18, 2025 | 172.25 | 171.25 | 171.25 | 175 | 170.5 | 66,212 |
| September 17, 2025 | 168.49 | 172 | 172 | 174.5 | 168.23 | 251,490 |
| September 16, 2025 | 167 | 168.5 | 168.5 | 174.5 | 166.5 | 425,043 |
| September 15, 2025 | 173.38 | 169 | 169 | 174.5 | 167.5 | 389,562 |
| September 12, 2025 | 167.96 | 171 | 171 | 174.5 | 167.77 | 288,218 |
| September 11, 2025 | 170.44 | 167.5 | 167.5 | 174.5 | 166.5 | 87,718 |
| September 10, 2025 | 166.5 | 167.5 | 167.5 | 174.5 | 166.5 | 170,325 |
| September 09, 2025 | 168.07 | 166.5 | 166.5 | 174.5 | 166 | 226,988 |
| September 08, 2025 | 167.55 | 169 | 169 | 175 | 167.5 | 113,218 |
| September 05, 2025 | 169.98 | 167 | 167 | 172 | 167 | 136,765 |
| September 04, 2025 | 175.5 | 169 | 169 | 175.5 | 167.5 | 216,683 |
| September 03, 2025 | 173.22 | 172.75 | 172.75 | 175.5 | 171.55 | 258,644 |
| September 02, 2025 | 173.98 | 172 | 172 | 175 | 170.82 | 114,861 |
| September 01, 2025 | 171 | 172.5 | 172.5 | 177.5 | 170.12 | 194,660 |
| August 29, 2025 | 171.63 | 172 | 172 | 177.5 | 170 | 144,666 |
| August 28, 2025 | 175.55 | 170 | 170 | 177.5 | 169 | 218,076 |
| August 27, 2025 | 175.77 | 175 | 175 | 179 | 175 | 119,363 |
| August 26, 2025 | 176.03 | 176.5 | 176.5 | 180.5 | 175 | 207,666 |
| August 22, 2025 | 180 | 179 | 179 | 180.5 | 177.5 | 106,581 |
| August 21, 2025 | 177.85 | 179.5 | 179.5 | 180.5 | 176.5 | 104,105 |
| August 20, 2025 | 177.43 | 178 | 178 | 180.5 | 174 | 239,030 |
| August 19, 2025 | 177.5 | 176 | 176 | 177.5 | 174 | 118,174 |
| August 18, 2025 | 174.04 | 175 | 175 | 177.5 | 172.5 | 273,095 |
| August 15, 2025 | 172.19 | 172 | 172 | 177 | 170.5 | 185,548 |