164.50
-1(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 167.06 | 164.5 | 164.5 | 167.06 | 164 | 522,774 |
| November 06, 2025 | 167.3 | 165.5 | 165.5 | 168 | 165.5 | 235,853 |
| November 05, 2025 | 166.26 | 167.5 | 167.5 | 169.5 | 165 | 760,094 |
| November 04, 2025 | 166.5 | 166.5 | 166.5 | 168 | 165.44 | 382,600 |
| November 03, 2025 | 168.32 | 168 | 168 | 171.5 | 166.5 | 1.14M |
| October 31, 2025 | 168.93 | 166.5 | 166.5 | 170 | 166 | 258,552 |
| October 30, 2025 | 167.12 | 167.5 | 167.5 | 168 | 165 | 350,864 |
| October 29, 2025 | 165 | 167 | 167 | 168.48 | 165 | 273,385 |
| October 28, 2025 | 164 | 165.5 | 165.5 | 166 | 163 | 500,542 |
| October 27, 2025 | 163.57 | 165 | 165 | 165.5 | 162.8 | 1.12M |
| October 24, 2025 | 162.32 | 163 | 163 | 163.85 | 161.5 | 508,416 |
| October 23, 2025 | 162.02 | 161.5 | 161.5 | 163 | 161.22 | 375,424 |
| October 22, 2025 | 163 | 161.5 | 161.5 | 163.14 | 161.5 | 325,786 |
| October 21, 2025 | 161 | 162 | 162 | 162.5 | 160 | 1.36M |
| October 20, 2025 | 160.3 | 162 | 162 | 162.5 | 159 | 270,174 |
| October 17, 2025 | 160 | 158.5 | 158.5 | 160 | 155.5 | 650,457 |
| October 16, 2025 | 159.75 | 161 | 161 | 161 | 159.25 | 251,804 |
| October 15, 2025 | 158.7 | 159.5 | 159.5 | 161 | 158.7 | 187,574 |
| October 14, 2025 | 159.18 | 158.5 | 158.5 | 161 | 157.5 | 779,278 |
| October 13, 2025 | 159 | 160 | 160 | 162 | 158.94 | 339,987 |
| October 10, 2025 | 161.5 | 158.5 | 158.5 | 162 | 158 | 186,653 |
| October 09, 2025 | 157 | 161 | 161 | 162 | 157 | 250,936 |
| October 08, 2025 | 161.5 | 160.5 | 160.5 | 161.53 | 160 | 363,364 |
| October 07, 2025 | 161.55 | 160.5 | 160.5 | 162 | 160.02 | 638,512 |
| October 06, 2025 | 162.08 | 161 | 161 | 165 | 160 | 474,109 |
| October 03, 2025 | 160.13 | 159.5 | 159.5 | 161 | 159.32 | 224,106 |
| October 02, 2025 | 159.24 | 159 | 159 | 160.5 | 158.5 | 389,493 |
| October 01, 2025 | 153.5 | 158.5 | 158.5 | 158.9 | 153.5 | 551,497 |
| September 30, 2025 | 157 | 157.5 | 157.5 | 157.5 | 156 | 651,812 |
| September 29, 2025 | 158.53 | 156 | 156 | 158.56 | 156 | 397,344 |
| September 26, 2025 | 157.99 | 157 | 157 | 160 | 155.8 | 341,035 |
| September 25, 2025 | 158.5 | 158.5 | 158.5 | 158.5 | 156 | 405,544 |
| September 24, 2025 | 157.5 | 158 | 158 | 158.5 | 156.87 | 440,340 |
| September 23, 2025 | 157 | 157 | 157 | 157.5 | 156 | 146,689 |
| September 22, 2025 | 152.57 | 156 | 156 | 157 | 152.5 | 455,074 |
| September 19, 2025 | 156 | 156 | 156 | 157 | 156 | 191,759 |
| September 18, 2025 | 154.5 | 156.5 | 156.5 | 156.5 | 154 | 610,006 |
| September 17, 2025 | 155 | 154.5 | 154.5 | 156 | 154.44 | 738,051 |
| September 16, 2025 | 153.06 | 154.5 | 154.5 | 154.5 | 153 | 451,684 |
| September 15, 2025 | 153 | 154 | 154 | 154 | 152.78 | 705,355 |
| September 12, 2025 | 153.26 | 153.5 | 153.5 | 153.5 | 152 | 426,036 |
| September 11, 2025 | 153.5 | 153 | 153 | 153.5 | 149.5 | 579,872 |
| September 10, 2025 | 148 | 154.5 | 154.5 | 155 | 148 | 436,979 |
| September 09, 2025 | 152 | 151.5 | 151.5 | 152 | 148.5 | 257,764 |
| September 08, 2025 | 150.78 | 152 | 152 | 152 | 150 | 1.13M |
| September 05, 2025 | 148 | 151.5 | 151.5 | 151.5 | 148 | 497,380 |
| September 04, 2025 | 152 | 151 | 151 | 152 | 149.5 | 769,086 |
| September 03, 2025 | 153.41 | 152 | 152 | 155 | 149.5 | 606,881 |
| September 02, 2025 | 149.93 | 150 | 150 | 152 | 149.93 | 602,053 |
| September 01, 2025 | 154 | 150.5 | 150.5 | 154 | 149.5 | 406,769 |
| August 29, 2025 | 153 | 149.5 | 149.5 | 153 | 149 | 334,478 |
| August 28, 2025 | 150.82 | 150 | 150 | 151 | 149 | 504,571 |
| August 27, 2025 | 152 | 151 | 151 | 152 | 149.01 | 515,409 |
| August 26, 2025 | 152.5 | 152 | 152 | 152.5 | 148.5 | 513,790 |
| August 22, 2025 | 150 | 150.5 | 150.5 | 152.5 | 149 | 195,491 |
| August 21, 2025 | 149.84 | 149 | 149 | 150.5 | 145 | 503,113 |
| August 20, 2025 | 148.41 | 150.5 | 150.5 | 151 | 148.41 | 347,148 |
| August 19, 2025 | 155.5 | 149 | 149 | 155.5 | 149 | 160,624 |
| August 18, 2025 | 150.25 | 152 | 152 | 155 | 149 | 481,423 |
| August 15, 2025 | 155.5 | 150.5 | 150.5 | 155.5 | 150.5 | 93,801 |