166.00
+1(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 166.5 | 165 | 165 | 167.5 | 165 | 181,140 |
| December 03, 2025 | 167.77 | 166 | 166 | 168 | 166 | 320,342 |
| December 02, 2025 | 166.5 | 167 | 167 | 169 | 166.5 | 242,765 |
| December 01, 2025 | 166 | 166.5 | 166.5 | 167.48 | 165.5 | 374,374 |
| November 28, 2025 | 170.5 | 167 | 167 | 170.5 | 165 | 231,349 |
| November 27, 2025 | 165.48 | 165.5 | 165.5 | 166.5 | 165.48 | 149,348 |
| November 26, 2025 | 164 | 166.5 | 166.5 | 167.5 | 164 | 731,072 |
| November 25, 2025 | 164.5 | 163.5 | 163.5 | 168 | 163.22 | 253,706 |
| November 24, 2025 | 166.5 | 164.5 | 164.5 | 166.5 | 163.34 | 1.01M |
| November 21, 2025 | 164.18 | 163.5 | 163.5 | 166.5 | 161.5 | 306,250 |
| November 20, 2025 | 164.8 | 166.5 | 166.5 | 168 | 162 | 728,702 |
| November 19, 2025 | 164.12 | 164 | 164 | 168 | 163.5 | 293,345 |
| November 18, 2025 | 166.72 | 164.5 | 164.5 | 168 | 163 | 407,098 |
| November 17, 2025 | 167.4 | 166.5 | 166.5 | 168.5 | 166.5 | 206,729 |
| November 14, 2025 | 167.72 | 168.5 | 168.5 | 169 | 165 | 352,246 |
| November 13, 2025 | 170 | 169 | 169 | 171 | 168 | 449,759 |
| November 12, 2025 | 168.5 | 169.5 | 169.5 | 171.25 | 168.5 | 486,474 |
| November 11, 2025 | 168 | 169 | 169 | 169.5 | 167.28 | 770,758 |
| November 10, 2025 | 164.5 | 168 | 168 | 169 | 164.5 | 627,645 |
| 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 |