143.40
-3(-2.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 142.6 | 143.8 | 143.8 | 145.6 | 142 | 2.72M |
| October 16, 2025 | 146.8 | 145.6 | 145.6 | 147.8 | 144 | 776,484 |
| October 15, 2025 | 153.2 | 147.8 | 147.8 | 155.45 | 142.18 | 2.62M |
| October 14, 2025 | 148.4 | 151.2 | 151.2 | 152.4 | 148 | 2.25M |
| October 13, 2025 | 148.6 | 150 | 150 | 151 | 148.2 | 879,163 |
| October 10, 2025 | 148.8 | 148.6 | 148.6 | 152.8 | 148 | 2.58M |
| October 09, 2025 | 149.93 | 148.8 | 148.8 | 150.8 | 148.4 | 671,273 |
| October 08, 2025 | 147 | 149.2 | 149.2 | 149.2 | 147 | 678,997 |
| October 07, 2025 | 148.8 | 148 | 148 | 149.2 | 146.6 | 652,373 |
| October 06, 2025 | 152.8 | 148.8 | 148.8 | 152.8 | 147.35 | 1.23M |
| October 03, 2025 | 149 | 150.6 | 150.6 | 152.2 | 145.61 | 2.5M |
| October 02, 2025 | 149 | 148.4 | 148.4 | 149 | 146 | 674,328 |
| October 01, 2025 | 142.6 | 148 | 148 | 148.8 | 142.2 | 1.26M |
| September 30, 2025 | 144 | 144 | 144 | 144.84 | 141 | 873,246 |
| September 29, 2025 | 141.8 | 141.8 | 141.8 | 143.4 | 139.6 | 1.16M |
| September 26, 2025 | 141.2 | 140 | 140 | 141.6 | 140 | 691,678 |
| September 25, 2025 | 139.2 | 140 | 140 | 141.2 | 139.2 | 698,210 |
| September 24, 2025 | 140.4 | 141 | 141 | 141 | 138 | 1.11M |
| September 23, 2025 | 140.8 | 140.6 | 140.6 | 142.1 | 139.4 | 1.08M |
| September 22, 2025 | 141.2 | 141 | 141 | 142.4 | 139 | 1.25M |
| September 19, 2025 | 141.4 | 141.4 | 141.4 | 142.4 | 138.6 | 5.71M |
| September 18, 2025 | 128 | 140 | 140 | 144.14 | 127.4 | 5.49M |
| September 17, 2025 | 124.2 | 125 | 125 | 125.39 | 123.4 | 605,739 |
| September 16, 2025 | 127 | 124 | 124 | 127 | 123 | 1.28M |
| September 15, 2025 | 121.2 | 124 | 124 | 125.2 | 121 | 1.28M |
| September 12, 2025 | 118.8 | 121.4 | 121.4 | 121.6 | 118.8 | 1.19M |
| September 11, 2025 | 117.6 | 119.8 | 119.8 | 121 | 116.8 | 688,792 |
| September 10, 2025 | 116 | 116.6 | 116.6 | 116.8 | 113.4 | 4.08M |
| September 09, 2025 | 117.8 | 115.6 | 115.6 | 118.8 | 114.6 | 797,778 |
| September 08, 2025 | 118.6 | 117.6 | 117.6 | 120 | 116.4 | 1.33M |
| September 05, 2025 | 120 | 118.6 | 118.6 | 120 | 117.6 | 563,474 |
| September 04, 2025 | 118.8 | 117.8 | 117.8 | 119 | 117.2 | 840,813 |
| September 03, 2025 | 122.2 | 118.4 | 118.4 | 122.2 | 117 | 1.9M |
| September 02, 2025 | 125.8 | 119.6 | 119.6 | 125.8 | 119.52 | 1.22M |
| September 01, 2025 | 125 | 124.2 | 124.2 | 126.6 | 121.8 | 1.42M |
| August 29, 2025 | 127.8 | 125.2 | 125.2 | 127.8 | 125.2 | 417,368 |
| August 28, 2025 | 127 | 127.8 | 127.8 | 128.6 | 126.4 | 550,512 |
| August 27, 2025 | 127.8 | 127.4 | 127.4 | 128.6 | 126.4 | 663,250 |
| August 26, 2025 | 129.4 | 127.8 | 127.8 | 129.4 | 126 | 1.1M |
| August 22, 2025 | 128.8 | 129.4 | 129.4 | 129.42 | 126.7 | 523,172 |
| August 21, 2025 | 126.8 | 127 | 127 | 127 | 125.2 | 921,899 |
| August 20, 2025 | 126.8 | 126.4 | 126.4 | 127.6 | 124.6 | 710,168 |
| August 19, 2025 | 127.6 | 127.2 | 127.2 | 128.4 | 126.4 | 551,214 |
| August 18, 2025 | 126.6 | 127.6 | 127.6 | 127.8 | 126.2 | 729,468 |
| August 15, 2025 | 129.4 | 126.6 | 126.6 | 130.2 | 126.2 | 527,902 |
| August 14, 2025 | 132 | 128.8 | 128.8 | 132 | 128.6 | 772,789 |
| August 13, 2025 | 130.4 | 129.4 | 129.4 | 131.6 | 127.8 | 882,890 |
| August 12, 2025 | 122.6 | 127.8 | 127.8 | 128.2 | 122.6 | 978,425 |
| August 11, 2025 | 121.2 | 125.4 | 125.4 | 126.4 | 121.2 | 774,332 |
| August 08, 2025 | 123.2 | 123.8 | 123.8 | 124.4 | 122.2 | 831,652 |
| August 07, 2025 | 122.6 | 123 | 123 | 124 | 122 | 1.25M |
| August 06, 2025 | 126 | 124.6 | 122.5 | 126 | 124 | 2.58M |
| August 05, 2025 | 125 | 124 | 121.91 | 127.4 | 123 | 1.09M |
| August 04, 2025 | 128.8 | 126 | 123.88 | 128.8 | 125.2 | 1.13M |
| August 01, 2025 | 128 | 126.2 | 124.07 | 129.2 | 125 | 1.01M |
| July 31, 2025 | 127.6 | 128.8 | 126.63 | 131.8 | 127.6 | 809,199 |
| July 30, 2025 | 131.8 | 130.6 | 128.4 | 132.2 | 128.2 | 999,807 |
| July 29, 2025 | 130.6 | 129.4 | 127.22 | 131.6 | 128.6 | 1.22M |
| July 28, 2025 | 133.4 | 130.6 | 128.4 | 136.4 | 129.8 | 1.54M |
| July 25, 2025 | 137 | 131.8 | 129.58 | 143.8 | 121.2 | 6.36M |