148.40
+5(+3.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 146.4 | 148.4 | 148.4 | 148.4 | 144.4 | 2.89M |
| September 25, 2025 | 140.8 | 143.4 | 143.4 | 143.8 | 140.8 | 3.09M |
| September 24, 2025 | 145.2 | 143 | 143 | 146 | 142.4 | 1.26M |
| September 23, 2025 | 144.4 | 144.6 | 144.6 | 144.8 | 141.8 | 1.1M |
| September 22, 2025 | 144 | 142.2 | 142.2 | 144.8 | 141.4 | 920,992 |
| September 19, 2025 | 146.2 | 143.4 | 143.4 | 148.2 | 143.4 | 17.71M |
| September 18, 2025 | 149.8 | 146.8 | 146.8 | 149.8 | 146.6 | 848,191 |
| September 17, 2025 | 145.2 | 146.6 | 146.6 | 148.6 | 145.2 | 904,845 |
| September 16, 2025 | 149.4 | 146.8 | 146.8 | 150.4 | 146.6 | 1.07M |
| September 15, 2025 | 150.8 | 150 | 150 | 154.2 | 149.2 | 1.53M |
| September 12, 2025 | 154.8 | 151.6 | 151.6 | 154.8 | 150.2 | 896,511 |
| September 11, 2025 | 149.2 | 151.4 | 151.4 | 152.2 | 149.2 | 474,738 |
| September 10, 2025 | 154.6 | 151.4 | 151.4 | 155.8 | 151.2 | 729,192 |
| September 09, 2025 | 156.8 | 154.4 | 154.4 | 157.4 | 154.4 | 1.51M |
| September 08, 2025 | 158.8 | 155.6 | 155.6 | 158.8 | 154.4 | 1.35M |
| September 05, 2025 | 156.2 | 157.6 | 157.6 | 157.6 | 152.8 | 2.42M |
| September 04, 2025 | 147.8 | 152.8 | 152.8 | 156.8 | 147.8 | 2.83M |
| September 03, 2025 | 154.4 | 149.2 | 149.2 | 154.4 | 148 | 1.66M |
| September 02, 2025 | 144.2 | 151 | 151 | 151.4 | 143 | 2.49M |
| September 01, 2025 | 139.8 | 138.4 | 138.4 | 140 | 138.2 | 881,483 |
| August 29, 2025 | 140 | 139 | 139 | 140.28 | 138.2 | 1.71M |
| August 28, 2025 | 141.6 | 140 | 140 | 142.6 | 139.2 | 1.34M |
| August 27, 2025 | 140.8 | 142 | 142 | 144.6 | 140.8 | 461,571 |
| August 26, 2025 | 143.2 | 144 | 144 | 144.2 | 140 | 2.09M |
| August 22, 2025 | 140.6 | 143.8 | 143.8 | 144.6 | 140.6 | 412,346 |
| August 21, 2025 | 141.2 | 142.4 | 142.4 | 143.4 | 141.2 | 655,932 |
| August 20, 2025 | 139 | 141.4 | 141.4 | 142.4 | 139 | 639,479 |
| August 19, 2025 | 143.4 | 141.2 | 141.2 | 143.4 | 140.4 | 608,003 |
| August 18, 2025 | 140.2 | 140.2 | 140.2 | 141.6 | 138.8 | 814,570 |
| August 15, 2025 | 141 | 140 | 140 | 143.2 | 139.8 | 1.77M |
| August 14, 2025 | 141.2 | 142.2 | 142.2 | 142.8 | 140.8 | 521,131 |
| August 13, 2025 | 142 | 140.8 | 140.8 | 142 | 139.8 | 890,111 |
| August 12, 2025 | 135.8 | 140.2 | 140.2 | 141.4 | 135.8 | 1.92M |
| August 11, 2025 | 139.4 | 139 | 139 | 141 | 138.8 | 1.93M |
| August 08, 2025 | 139.21 | 140.2 | 140.2 | 140.2 | 138.4 | 1.14M |
| August 07, 2025 | 140.4 | 139.4 | 139.4 | 141.8 | 136.6 | 977,231 |
| August 06, 2025 | 137.4 | 137.2 | 137.2 | 137.6 | 134.2 | 1.22M |
| August 05, 2025 | 142 | 137.6 | 137.6 | 142 | 137 | 1.93M |
| August 04, 2025 | 139.6 | 138.8 | 138.8 | 142.8 | 137 | 1.07M |
| August 01, 2025 | 143 | 138 | 138 | 144.8 | 138 | 1.72M |
| July 31, 2025 | 139.8 | 141.2 | 141.2 | 142 | 139.8 | 1.56M |
| July 30, 2025 | 138.2 | 139.8 | 139.8 | 140 | 137.74 | 775,247 |
| July 29, 2025 | 141 | 137.8 | 137.8 | 141 | 137.12 | 4.25M |
| July 28, 2025 | 140 | 137.8 | 137.8 | 140.6 | 135.6 | 4.55M |
| July 25, 2025 | 136 | 139.6 | 139.6 | 140.8 | 136 | 5.32M |
| July 24, 2025 | 135.6 | 138.2 | 138.2 | 139.6 | 135.4 | 2.98M |
| July 23, 2025 | 136 | 135.6 | 135.6 | 139.2 | 132.6 | 5.54M |
| July 22, 2025 | 136.2 | 137.6 | 137.6 | 140.4 | 136 | 2.52M |
| July 21, 2025 | 137.6 | 139.6 | 139.6 | 142.8 | 137.6 | 1.15M |
| July 18, 2025 | 136.4 | 140.6 | 140.6 | 144.6 | 136.4 | 935,891 |
| July 17, 2025 | 142.8 | 139.8 | 139.8 | 143.2 | 137.8 | 1.64M |
| July 16, 2025 | 139.8 | 142 | 142 | 144.2 | 139.8 | 5.45M |
| July 15, 2025 | 144 | 143.2 | 143.2 | 145.6 | 142.24 | 3.07M |
| July 14, 2025 | 144.6 | 144.8 | 144.8 | 145.2 | 142 | 5.46M |
| July 11, 2025 | 140.4 | 144.4 | 144.4 | 145.96 | 140.4 | 8.92M |
| July 10, 2025 | 152 | 143.6 | 143.6 | 154.8 | 126.6 | 8.29M |
| July 09, 2025 | 159.8 | 153.4 | 153.4 | 159.8 | 153.4 | 2.22M |
| July 08, 2025 | 159 | 156.4 | 156.4 | 159 | 153.6 | 1.46M |
| July 07, 2025 | 158 | 158 | 158 | 159.45 | 158 | 2.62M |
| July 04, 2025 | 158.2 | 158.4 | 158.4 | 159.6 | 157 | 2.93M |