149.00
-3(-1.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 153.67 | 149 | 149 | 154.5 | 149 | 232,375 |
| September 25, 2025 | 156 | 152 | 152 | 158.99 | 151 | 250,365 |
| September 24, 2025 | 145.5 | 158.5 | 158.5 | 161.5 | 145.5 | 477,483 |
| September 23, 2025 | 143.85 | 149 | 149 | 151 | 143.5 | 331,967 |
| September 22, 2025 | 142.41 | 144.5 | 144.5 | 147.5 | 139.5 | 348,431 |
| September 19, 2025 | 146.5 | 146.5 | 146.5 | 146.5 | 139 | 692,100 |
| September 18, 2025 | 142.95 | 140 | 140 | 146.5 | 138.5 | 442,519 |
| September 17, 2025 | 143.05 | 145 | 145 | 148 | 142 | 108,232 |
| September 16, 2025 | 142 | 143.5 | 143.5 | 147.5 | 142 | 109,874 |
| September 15, 2025 | 148 | 144.5 | 144.5 | 148 | 141 | 181,452 |
| September 12, 2025 | 147.5 | 144.5 | 144.5 | 147.5 | 140.5 | 232,267 |
| September 11, 2025 | 140.92 | 142 | 142 | 147.5 | 140 | 249,717 |
| September 10, 2025 | 149.5 | 141.5 | 141.5 | 149.5 | 140 | 317,219 |
| September 09, 2025 | 149 | 143.5 | 143.5 | 149.5 | 141.5 | 212,295 |
| September 08, 2025 | 149 | 145.5 | 145.5 | 149.5 | 143 | 283,936 |
| September 05, 2025 | 141.67 | 141.5 | 141.5 | 143.5 | 140.5 | 225,856 |
| September 04, 2025 | 148.5 | 141 | 141 | 148.5 | 140.5 | 353,770 |
| September 03, 2025 | 145.94 | 141.5 | 141.5 | 149 | 140.5 | 175,858 |
| September 02, 2025 | 143.5 | 148 | 148 | 149 | 141.5 | 374,416 |
| September 01, 2025 | 147.5 | 143.5 | 143.5 | 148 | 141.55 | 192,515 |
| August 29, 2025 | 143 | 141 | 141 | 144 | 140.6 | 412,734 |
| August 28, 2025 | 140 | 142.5 | 142.5 | 148 | 140 | 239,647 |
| August 27, 2025 | 149 | 142 | 142 | 149 | 140 | 474,385 |
| August 26, 2025 | 146.88 | 143.5 | 143.5 | 149 | 140.5 | 155,947 |
| August 22, 2025 | 140 | 144 | 144 | 145 | 140 | 201,946 |
| August 21, 2025 | 144.71 | 143 | 143 | 149 | 140.5 | 194,657 |
| August 20, 2025 | 143.63 | 143.5 | 143.5 | 148 | 142.5 | 305,645 |
| August 19, 2025 | 147 | 144 | 144 | 147 | 141.5 | 205,340 |
| August 18, 2025 | 148 | 141 | 141 | 148.5 | 140.5 | 237,334 |
| August 15, 2025 | 151 | 142.5 | 142.5 | 151 | 141 | 261,570 |
| August 14, 2025 | 148.85 | 145 | 145 | 151.5 | 142.91 | 193,373 |
| August 13, 2025 | 145 | 145 | 145 | 149 | 145 | 210,595 |
| August 12, 2025 | 147.38 | 148.5 | 148.5 | 148.5 | 145 | 83,531 |
| August 11, 2025 | 147 | 148 | 148 | 151 | 147 | 121,057 |
| August 08, 2025 | 151 | 147 | 147 | 151 | 146.14 | 170,673 |
| August 07, 2025 | 147.5 | 149 | 149 | 150.5 | 144 | 265,631 |
| August 06, 2025 | 149.5 | 147.5 | 147.5 | 149.5 | 144.5 | 191,055 |
| August 05, 2025 | 151.5 | 146 | 146 | 151.5 | 144 | 286,971 |
| August 04, 2025 | 149 | 148 | 148 | 151.5 | 145.5 | 219,197 |
| August 01, 2025 | 148 | 148.5 | 148.5 | 151.5 | 147.32 | 221,499 |
| July 31, 2025 | 150 | 147 | 147 | 150.5 | 145 | 176,478 |
| July 30, 2025 | 147.5 | 149 | 149 | 150 | 146.25 | 197,865 |
| July 29, 2025 | 153.5 | 147.5 | 147.5 | 154 | 139.5 | 767,313 |
| July 28, 2025 | 153.5 | 155.5 | 155.5 | 162.5 | 153 | 234,816 |
| July 25, 2025 | 155.5 | 159.5 | 159.5 | 159.5 | 154.9 | 93,663 |
| July 24, 2025 | 162.5 | 156 | 156 | 163 | 154 | 265,429 |
| July 23, 2025 | 162.5 | 157 | 157 | 162.5 | 153 | 225,015 |
| July 22, 2025 | 162.5 | 157.5 | 157.5 | 162.5 | 153.5 | 174,901 |
| July 21, 2025 | 163.5 | 156 | 156 | 163.5 | 154 | 155,439 |
| July 18, 2025 | 154 | 156.5 | 156.5 | 163.5 | 154 | 151,999 |
| July 17, 2025 | 154.5 | 154.5 | 154.5 | 163.5 | 154 | 152,876 |
| July 16, 2025 | 164.5 | 156.5 | 156.5 | 164.5 | 154.5 | 136,582 |
| July 15, 2025 | 164 | 157 | 157 | 164 | 155 | 140,742 |
| July 14, 2025 | 160 | 156.5 | 156.5 | 160 | 154.5 | 141,126 |
| July 11, 2025 | 157 | 157 | 157 | 165 | 156.8 | 131,308 |
| July 10, 2025 | 158.68 | 157 | 157 | 160.5 | 157 | 153,341 |
| July 09, 2025 | 164.5 | 157 | 157 | 164.5 | 154.5 | 207,802 |
| July 08, 2025 | 165 | 158 | 158 | 165 | 155.88 | 195,541 |
| July 07, 2025 | 159.91 | 157 | 157 | 164.5 | 156 | 274,558 |
| July 04, 2025 | 161 | 159 | 159 | 162.5 | 158.5 | 141,822 |