138.50
-4.5(-3.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 143 | 138.5 | 138.5 | 143 | 136.5 | 37,968 |
| November 06, 2025 | 143 | 143 | 143 | 143.53 | 141 | 23,659 |
| November 05, 2025 | 145.5 | 143 | 143 | 145.5 | 140.02 | 33,918 |
| November 04, 2025 | 147 | 146.5 | 146.5 | 147 | 143.25 | 58,461 |
| November 03, 2025 | 147.5 | 147 | 147 | 148 | 144 | 107,948 |
| October 31, 2025 | 151 | 147.5 | 147.5 | 151.5 | 145 | 54,701 |
| October 30, 2025 | 157.5 | 151.5 | 151.5 | 157.5 | 150 | 293,014 |
| October 29, 2025 | 161 | 157.5 | 157.5 | 161 | 155 | 51,667 |
| October 28, 2025 | 163 | 161 | 161 | 163 | 160.5 | 33,017 |
| October 27, 2025 | 158 | 163 | 163 | 164 | 156.68 | 84,902 |
| October 24, 2025 | 157.5 | 158 | 158 | 161.1 | 154.5 | 98,560 |
| October 23, 2025 | 157 | 157.5 | 157.5 | 161.91 | 156.66 | 12,462 |
| October 22, 2025 | 157 | 157 | 157 | 161.9 | 155 | 6,847 |
| October 21, 2025 | 157 | 157 | 157 | 157 | 154.8 | 43,681 |
| October 20, 2025 | 156 | 157 | 157 | 161.5 | 154.4 | 72,046 |
| October 17, 2025 | 155 | 156 | 156 | 160 | 154.4 | 52,049 |
| October 16, 2025 | 159.5 | 159.5 | 159.5 | 161.9 | 159 | 547,387 |
| October 15, 2025 | 160 | 159.5 | 159.5 | 161.9 | 157.65 | 188,513 |
| October 14, 2025 | 159.5 | 160 | 160 | 162 | 158.5 | 259,873 |
| October 13, 2025 | 159.5 | 159.5 | 159.5 | 162 | 157 | 167,821 |
| October 10, 2025 | 156.5 | 159.5 | 159.5 | 162 | 152.67 | 180,993 |
| October 09, 2025 | 157.5 | 159 | 159 | 165 | 148.5 | 845,458 |
| October 08, 2025 | 175.5 | 173 | 173 | 175.5 | 173 | 41,707 |
| October 07, 2025 | 175.5 | 175.5 | 175.5 | 178 | 173.21 | 39,161 |
| October 06, 2025 | 175.5 | 175.5 | 175.5 | 178 | 173.08 | 21,387 |
| October 03, 2025 | 175.5 | 175.5 | 175.5 | 177.8 | 173.15 | 72,428 |
| October 02, 2025 | 175.5 | 175.5 | 175.5 | 178 | 173 | 113,188 |
| October 01, 2025 | 175.5 | 175.5 | 175.5 | 177 | 173 | 40,846 |
| September 30, 2025 | 176.5 | 175.5 | 175.5 | 177 | 173 | 27,642 |
| September 29, 2025 | 176.5 | 176.5 | 176.5 | 177.99 | 173 | 12,638 |
| September 26, 2025 | 176.5 | 176.5 | 176.5 | 177.75 | 175 | 7,938 |
| September 25, 2025 | 176.5 | 176.5 | 176.5 | 177.99 | 175.1 | 16,695 |
| September 24, 2025 | 174 | 176.5 | 176.5 | 177.96 | 170 | 75,766 |
| September 23, 2025 | 177.72 | 174 | 174 | 177.72 | 170 | 23,357 |
| September 22, 2025 | 175 | 174 | 174 | 175.3 | 170 | 10,445 |
| September 19, 2025 | 175 | 175 | 175 | 176 | 172 | 85,558 |
| September 18, 2025 | 170.5 | 175 | 175 | 177.13 | 170.5 | 174,543 |
| September 17, 2025 | 170.5 | 170.5 | 170.5 | 173 | 170.5 | 52,218 |
| September 16, 2025 | 170.5 | 170.5 | 170.5 | 173 | 170.5 | 6,879 |
| September 15, 2025 | 170.5 | 170 | 170 | 171 | 169.8 | 44,900 |
| September 12, 2025 | 170.36 | 170.5 | 170.5 | 173 | 168 | 24,606 |
| September 11, 2025 | 170.5 | 170.5 | 170.5 | 173 | 170.25 | 273,236 |
| September 10, 2025 | 170.5 | 170.5 | 170.5 | 171.5 | 168 | 31,571 |
| September 09, 2025 | 170 | 170.5 | 170.5 | 174 | 168.55 | 68,809 |
| September 08, 2025 | 171 | 170 | 170 | 173 | 169.5 | 156,685 |
| September 05, 2025 | 172 | 171 | 171 | 172 | 168 | 49,236 |
| September 04, 2025 | 172 | 172 | 172 | 174 | 168 | 24,848 |
| September 03, 2025 | 172 | 172 | 172 | 172.8 | 168.17 | 700,293 |
| September 02, 2025 | 172 | 172 | 172 | 176 | 169.75 | 391,252 |
| September 01, 2025 | 169.55 | 172 | 172 | 172 | 169.55 | 1,540 |
| August 29, 2025 | 169.4 | 172 | 172 | 172 | 169.4 | 26,493 |
| August 28, 2025 | 176 | 172 | 172 | 176 | 169.2 | 51,107 |
| August 27, 2025 | 170 | 172 | 172 | 176 | 168.12 | 83,215 |
| August 26, 2025 | 172 | 172 | 172 | 176 | 168 | 37,384 |
| August 22, 2025 | 171.5 | 170 | 170 | 172 | 169.6 | 11,261 |
| August 21, 2025 | 171.5 | 170 | 170 | 171.5 | 168.55 | 269,511 |
| August 20, 2025 | 170 | 171 | 171 | 171 | 170 | 11,589 |
| August 19, 2025 | 170 | 171.5 | 171.5 | 177.9 | 168.75 | 89,857 |
| August 18, 2025 | 168.2 | 170 | 170 | 171.7 | 168.2 | 43,015 |
| August 15, 2025 | 172 | 170 | 170 | 175 | 168.65 | 158,179 |