177.80
+3.8(+2.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 182.6 | 177.8 | 177.8 | 182.6 | 173 | 1.17M |
| December 03, 2025 | 167.6 | 174 | 174 | 175.2 | 167.6 | 1.84M |
| December 02, 2025 | 172.2 | 167.6 | 167.6 | 176.2 | 167.4 | 2.15M |
| December 01, 2025 | 179 | 176.4 | 176.4 | 179 | 172.8 | 1.44M |
| November 28, 2025 | 180.6 | 173.4 | 173.4 | 181.54 | 172.6 | 2.37M |
| November 27, 2025 | 188 | 180.6 | 180.6 | 191.6 | 180.6 | 2.06M |
| November 26, 2025 | 196.4 | 191 | 184.92 | 200.5 | 191 | 3.44M |
| November 25, 2025 | 195.6 | 194 | 187.82 | 199 | 192 | 1.78M |
| November 24, 2025 | 202 | 195.2 | 195.2 | 202.88 | 195 | 2.9M |
| November 21, 2025 | 222 | 203 | 203 | 224.1 | 200 | 12.34M |
| November 20, 2025 | 233.5 | 233.5 | 233.5 | 236.5 | 227 | 1.22M |
| November 19, 2025 | 232.5 | 228 | 228 | 237 | 225.94 | 1.71M |
| November 18, 2025 | 235 | 234 | 234 | 235 | 227 | 834,400 |
| November 17, 2025 | 235.5 | 237.5 | 237.5 | 241 | 230.5 | 2.24M |
| November 14, 2025 | 225.5 | 233 | 233 | 233.5 | 225.5 | 892,683 |
| November 13, 2025 | 234 | 232 | 232 | 234 | 227 | 688,414 |
| November 12, 2025 | 231 | 233 | 233 | 235.5 | 226.5 | 1.48M |
| November 11, 2025 | 242.5 | 234.5 | 234.5 | 242.5 | 231 | 1.7M |
| November 10, 2025 | 231 | 232 | 232 | 234.5 | 229.5 | 4.36M |
| November 07, 2025 | 228 | 230 | 230 | 233.5 | 226 | 1.28M |
| November 06, 2025 | 227 | 226 | 226 | 227.5 | 224 | 653,925 |
| November 05, 2025 | 225 | 226.5 | 226.5 | 229.5 | 219 | 1.7M |
| November 04, 2025 | 226.5 | 222 | 222 | 227 | 220 | 1.35M |
| November 03, 2025 | 218 | 227.5 | 227.5 | 227.5 | 217.78 | 1.71M |
| October 31, 2025 | 216 | 217.5 | 217.5 | 218 | 211.5 | 841,524 |
| October 30, 2025 | 210 | 217 | 217 | 217 | 205.5 | 2.11M |
| October 29, 2025 | 209.5 | 207.5 | 207.5 | 210 | 206.5 | 476,273 |
| October 28, 2025 | 210 | 206 | 206 | 210 | 201.79 | 1.07M |
| October 27, 2025 | 210 | 208 | 208 | 212 | 205 | 2.45M |
| October 24, 2025 | 203 | 210.5 | 210.5 | 210.5 | 200 | 1.72M |
| October 23, 2025 | 195.2 | 201.5 | 201.5 | 203 | 192.8 | 5.57M |
| October 22, 2025 | 186.6 | 191.6 | 191.6 | 192.4 | 186.2 | 3.23M |
| October 21, 2025 | 190 | 186 | 186 | 190 | 181.2 | 1.4M |
| October 20, 2025 | 186 | 182.2 | 182.2 | 188 | 181.16 | 1M |
| October 17, 2025 | 177.8 | 177.8 | 177.8 | 178.8 | 172.2 | 1.28M |
| October 16, 2025 | 191 | 180.2 | 180.2 | 191 | 179.16 | 999,761 |
| October 15, 2025 | 185.04 | 183.2 | 183.2 | 187.4 | 181.8 | 890,378 |
| October 14, 2025 | 188.8 | 185.8 | 185.8 | 191.2 | 180.6 | 1.35M |
| October 13, 2025 | 189.8 | 189.4 | 189.4 | 192.6 | 184 | 997,400 |
| October 10, 2025 | 202 | 190 | 190 | 202 | 189 | 887,043 |
| October 09, 2025 | 197.4 | 199.8 | 199.8 | 201 | 197.4 | 518,441 |
| October 08, 2025 | 200 | 197.6 | 197.6 | 201.5 | 195.4 | 1.37M |
| October 07, 2025 | 201.95 | 199 | 199 | 203 | 197.8 | 1.39M |
| October 06, 2025 | 199 | 200 | 200 | 207 | 199 | 1.73M |
| October 03, 2025 | 203.5 | 199.4 | 199.4 | 203.5 | 195 | 1.88M |
| October 02, 2025 | 199 | 198.4 | 198.4 | 200.5 | 196.96 | 914,827 |
| October 01, 2025 | 195 | 199.2 | 199.2 | 203 | 195 | 1.07M |
| September 30, 2025 | 194 | 197 | 197 | 197.8 | 193.2 | 1.19M |
| September 29, 2025 | 201 | 194.8 | 194.8 | 203 | 194.6 | 1.64M |
| September 26, 2025 | 195.4 | 200 | 200 | 202 | 194.8 | 2.8M |
| September 25, 2025 | 192 | 195 | 195 | 195.4 | 188.21 | 860,103 |
| September 24, 2025 | 189.8 | 188.6 | 188.6 | 189.8 | 183.4 | 1.27M |
| September 23, 2025 | 195.2 | 188.6 | 188.6 | 195.2 | 187 | 1.98M |
| September 22, 2025 | 185 | 188.8 | 188.8 | 189.6 | 183.8 | 1.37M |
| September 19, 2025 | 187.8 | 185.2 | 185.2 | 188.2 | 181.9 | 2.07M |
| September 18, 2025 | 185.4 | 186.8 | 186.8 | 188.32 | 183.6 | 1.12M |
| September 17, 2025 | 187.6 | 185.4 | 185.4 | 189.4 | 184.6 | 502,105 |
| September 16, 2025 | 185.4 | 187 | 187 | 188.4 | 183.63 | 703,648 |
| September 15, 2025 | 191.8 | 185.2 | 185.2 | 195 | 184.2 | 1.02M |
| September 12, 2025 | 189.4 | 191.8 | 191.8 | 195.4 | 189.4 | 1.09M |