87.50
-1.5(-1.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 147.5 | 148 | 148 | 150 | 145 | 29,270 |
| September 30, 2025 | 157 | 147.5 | 147.5 | 160 | 142 | 197,132 |
| 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 |