157.00
-7(-4.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 162 | 157 | 159.88 | 167 | 154.14 | 136,653 |
| September 26, 2025 | 151.5 | 164 | 164 | 166.75 | 150 | 341,203 |
| September 25, 2025 | 145 | 151.5 | 151.5 | 155 | 142 | 102,806 |
| September 24, 2025 | 141.5 | 142 | 142 | 145 | 138.04 | 73,646 |
| September 23, 2025 | 147.5 | 142 | 142 | 148 | 138 | 73,644 |
| September 22, 2025 | 117.5 | 145 | 145 | 148 | 115 | 409,455 |
| September 19, 2025 | 122.3 | 117.5 | 117.5 | 128 | 112 | 173,339 |
| September 18, 2025 | 122 | 125 | 125 | 126.5 | 122 | 4,416 |
| September 17, 2025 | 125.5 | 125 | 125 | 126.9 | 122 | 14,023 |
| September 16, 2025 | 126 | 125.5 | 125.5 | 129 | 122 | 5,935 |
| September 15, 2025 | 126 | 126 | 126 | 129 | 122 | 28,685 |
| September 12, 2025 | 124 | 126 | 126 | 128 | 123 | 13,580 |
| September 11, 2025 | 120.5 | 124 | 124 | 125 | 120.5 | 89,773 |
| September 10, 2025 | 120.5 | 120.5 | 120.5 | 124 | 115 | 56,199 |
| September 09, 2025 | 117.5 | 120.5 | 120.5 | 122 | 115 | 51,808 |
| September 08, 2025 | 117.5 | 117.5 | 117.5 | 120 | 115.6 | 23,479 |
| September 05, 2025 | 119.5 | 117.5 | 117.5 | 123 | 115 | 75,179 |
| September 04, 2025 | 121 | 120.5 | 120.5 | 121 | 117 | 10,997 |
| September 03, 2025 | 122.5 | 121 | 121 | 125 | 118.1 | 64,874 |
| September 02, 2025 | 122.5 | 122.5 | 122.5 | 125 | 118 | 19,836 |
| September 01, 2025 | 115.8 | 122.5 | 122.5 | 124 | 115 | 70,935 |
| August 29, 2025 | 122.5 | 117 | 117 | 123 | 115.5 | 16,463 |
| August 28, 2025 | 126.45 | 120.5 | 120.5 | 126.45 | 118 | 47,676 |
| August 27, 2025 | 114 | 123.5 | 123.5 | 127 | 114 | 289,905 |
| August 26, 2025 | 108.5 | 112 | 112 | 114 | 106.88 | 124,812 |
| August 22, 2025 | 104.79 | 107 | 107 | 110 | 103.01 | 151,145 |
| August 21, 2025 | 97 | 103.5 | 103.5 | 105 | 96 | 185,330 |
| August 20, 2025 | 100 | 96.5 | 96.5 | 103 | 95 | 162,331 |
| August 19, 2025 | 96.25 | 99.5 | 99.5 | 100 | 96 | 67,298 |
| August 18, 2025 | 96.25 | 97 | 97 | 98.9 | 93 | 203,196 |
| August 15, 2025 | 99.12 | 97.5 | 97.5 | 100 | 96 | 70,501 |
| August 14, 2025 | 99.27 | 99 | 99 | 101 | 97.5 | 88,071 |
| August 13, 2025 | 102.63 | 100.1 | 100.1 | 104 | 99 | 169,885 |
| August 12, 2025 | 106.67 | 103 | 103 | 108 | 101 | 191,238 |
| August 11, 2025 | 112 | 107 | 107 | 114 | 105 | 81,711 |
| August 08, 2025 | 110.1 | 111.5 | 111.5 | 113 | 108 | 53,626 |
| August 07, 2025 | 109 | 111.5 | 111.5 | 112 | 109 | 41,000 |
| August 06, 2025 | 115 | 109.5 | 109.5 | 120 | 108 | 89,612 |
| August 05, 2025 | 122.5 | 117.5 | 117.5 | 128 | 115.1 | 91,356 |
| August 04, 2025 | 126.25 | 125 | 125 | 130 | 121.5 | 17,119 |
| August 01, 2025 | 128.5 | 129 | 129 | 130 | 125.55 | 46,627 |
| July 31, 2025 | 116 | 127 | 127 | 130 | 115 | 205,587 |
| July 30, 2025 | 109.38 | 116 | 116 | 116 | 108 | 125,325 |
| July 29, 2025 | 109.51 | 111.5 | 111.5 | 113 | 108 | 54,494 |
| July 28, 2025 | 108.03 | 111 | 111 | 113 | 108.03 | 41,252 |
| July 25, 2025 | 110 | 111 | 111 | 113 | 109 | 56,535 |
| July 24, 2025 | 117.5 | 111.5 | 111.5 | 117.5 | 111.05 | 83,761 |
| July 23, 2025 | 116.76 | 117.5 | 117.5 | 118 | 114 | 65,734 |
| July 22, 2025 | 109.75 | 116 | 116 | 118 | 106.3 | 257,103 |
| July 21, 2025 | 108 | 106 | 106 | 111 | 105 | 187,758 |
| July 18, 2025 | 110.53 | 109.5 | 109.5 | 113 | 108 | 61,081 |
| July 17, 2025 | 114.8 | 111.75 | 111.75 | 115 | 110 | 96,276 |
| July 16, 2025 | 112.05 | 114 | 114 | 115 | 111.5 | 253,690 |
| July 15, 2025 | 117.1 | 112.5 | 112.5 | 119 | 112 | 77,437 |
| July 14, 2025 | 119 | 118 | 118 | 119 | 115.5 | 38,232 |
| July 11, 2025 | 113.25 | 116.5 | 116.5 | 118 | 112 | 101,984 |
| July 10, 2025 | 125.8 | 114.75 | 114.75 | 128 | 113.11 | 172,179 |
| July 09, 2025 | 126.51 | 126 | 126 | 132 | 125 | 32,363 |
| July 08, 2025 | 130 | 129 | 129 | 132 | 126 | 22,514 |
| July 07, 2025 | 130 | 129 | 129 | 133 | 126.5 | 19,369 |