72.00
+1(+1.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 71 | 72 | 72 | 74 | 70.2 | 96,427 |
| December 23, 2025 | 71 | 71 | 71 | 73 | 70.25 | 137,270 |
| December 22, 2025 | 74.5 | 71 | 71 | 76 | 70 | 68,786 |
| December 19, 2025 | 71 | 74.5 | 74.5 | 76 | 71 | 127,505 |
| December 18, 2025 | 76.5 | 71.51 | 71.51 | 78 | 68 | 474,973 |
| December 17, 2025 | 82 | 82 | 82 | 82 | 75 | 153,839 |
| December 16, 2025 | 83 | 82 | 82 | 83 | 80 | 38,481 |
| December 15, 2025 | 85.5 | 83 | 83 | 85.5 | 82 | 62,771 |
| December 12, 2025 | 85 | 82 | 82 | 85 | 82 | 21,529 |
| December 11, 2025 | 85.5 | 85 | 85 | 86 | 83 | 14,304 |
| December 10, 2025 | 87 | 85.5 | 85.5 | 88 | 84 | 45,545 |
| December 09, 2025 | 89 | 87 | 87 | 92.96 | 87 | 99,776 |
| December 08, 2025 | 84.5 | 89.5 | 89.5 | 89.95 | 80.2 | 148,036 |
| December 05, 2025 | 88 | 84.5 | 84.5 | 88 | 82 | 206,705 |
| December 04, 2025 | 89 | 87.5 | 87.5 | 90 | 83.1 | 215,414 |
| December 03, 2025 | 98 | 89 | 89 | 99 | 88.15 | 337,345 |
| December 02, 2025 | 105.5 | 97 | 97 | 106 | 92.15 | 206,166 |
| December 01, 2025 | 106 | 105.5 | 105.5 | 110 | 105 | 219,901 |
| November 28, 2025 | 107 | 106 | 106 | 110 | 105 | 251,912 |
| November 27, 2025 | 115 | 106.5 | 106.75 | 117 | 104.25 | 586,647 |
| November 26, 2025 | 146.6 | 114.5 | 112 | 164 | 98.6 | 2.63M |
| November 25, 2025 | 148 | 144 | 144 | 150 | 143 | 190,201 |
| November 24, 2025 | 144.5 | 148 | 148 | 151 | 144 | 72,127 |
| November 21, 2025 | 141.5 | 144.5 | 144.5 | 146.95 | 140 | 111,972 |
| November 20, 2025 | 141 | 141 | 141 | 141.2 | 140 | 14,845 |
| November 19, 2025 | 140.51 | 141 | 141 | 142 | 140.25 | 25,930 |
| November 18, 2025 | 143 | 141 | 141 | 143 | 139 | 86,020 |
| November 17, 2025 | 143.5 | 143 | 143 | 149 | 139 | 39,319 |
| November 14, 2025 | 141.8 | 143.5 | 143.5 | 147 | 141.63 | 22,869 |
| November 13, 2025 | 151 | 144.5 | 144.5 | 151 | 144.5 | 36,085 |
| November 12, 2025 | 153 | 151 | 151 | 155 | 150 | 111,825 |
| November 11, 2025 | 146.5 | 152 | 152 | 154 | 146.5 | 106,191 |
| November 10, 2025 | 147.5 | 146.5 | 146.5 | 150 | 145 | 20,964 |
| November 07, 2025 | 148.18 | 148.5 | 148.5 | 154 | 147 | 20,239 |
| November 06, 2025 | 152.7 | 151 | 151 | 160 | 149.79 | 40,620 |
| November 05, 2025 | 153.5 | 156 | 156 | 160 | 151.33 | 82,775 |
| November 04, 2025 | 160 | 153.5 | 153.5 | 162 | 150 | 124,164 |
| November 03, 2025 | 145 | 157.5 | 157.5 | 160 | 145 | 188,383 |
| October 31, 2025 | 151 | 151.95 | 151.95 | 153 | 147 | 48,003 |
| October 30, 2025 | 144.97 | 150 | 150 | 153.9 | 144.97 | 88,496 |
| October 29, 2025 | 149.5 | 143.5 | 143.5 | 155 | 140 | 82,568 |
| October 28, 2025 | 149.5 | 149.5 | 149.5 | 151.45 | 147.5 | 9,935 |
| October 27, 2025 | 152.5 | 150.5 | 150.5 | 158.4 | 148 | 84,287 |
| October 24, 2025 | 145.5 | 153.5 | 153.5 | 155 | 143 | 196,331 |
| October 23, 2025 | 141 | 145.5 | 145.5 | 148 | 141 | 137,462 |
| October 22, 2025 | 141 | 142.5 | 142.5 | 145 | 137 | 23,979 |
| October 21, 2025 | 141 | 141 | 141 | 145 | 139 | 35,688 |
| October 20, 2025 | 133.5 | 140 | 140 | 143 | 133.36 | 86,043 |
| October 17, 2025 | 137 | 136 | 133 | 139 | 130.5 | 87,742 |
| October 16, 2025 | 140 | 138.5 | 138.5 | 142 | 137 | 10,284 |
| October 15, 2025 | 132 | 138 | 138 | 142 | 132 | 139,529 |
| October 14, 2025 | 131 | 132 | 132 | 133 | 125.28 | 79,465 |
| October 13, 2025 | 123 | 134 | 134 | 134.94 | 123 | 88,463 |
| October 10, 2025 | 128 | 124 | 124 | 130 | 122 | 191,630 |
| October 09, 2025 | 129 | 128 | 128 | 131 | 125.5 | 24,427 |
| October 08, 2025 | 129 | 129 | 129 | 132 | 125.25 | 75,703 |
| October 07, 2025 | 132 | 129 | 129 | 133 | 126 | 94,823 |
| October 06, 2025 | 140.5 | 132 | 132 | 145 | 127 | 158,869 |
| October 03, 2025 | 142.5 | 140.5 | 140.5 | 145 | 135 | 63,607 |
| October 02, 2025 | 147.5 | 142.5 | 142.5 | 150 | 140 | 55,819 |