151.00
-1.5(-0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 152.58 | 151 | 151 | 156.5 | 150 | 91,346 |
| December 03, 2025 | 153.75 | 152.5 | 152.5 | 156.5 | 152.09 | 136,048 |
| December 02, 2025 | 158 | 154 | 154 | 160.7 | 152.02 | 80,516 |
| December 01, 2025 | 162 | 159 | 159 | 163 | 158 | 172,575 |
| November 28, 2025 | 169.5 | 159.5 | 159.5 | 169.5 | 157.3 | 163,966 |
| November 27, 2025 | 166.4 | 163.5 | 163.5 | 170 | 162.21 | 113,040 |
| November 26, 2025 | 171.92 | 165.5 | 165.5 | 174.5 | 165.3 | 40,444 |
| November 25, 2025 | 166 | 170 | 170 | 171 | 166 | 121,279 |
| November 24, 2025 | 166 | 169 | 169 | 177.5 | 166 | 93,660 |
| November 21, 2025 | 169.5 | 174 | 174 | 175 | 168 | 61,023 |
| November 20, 2025 | 166.5 | 171 | 171 | 173 | 165.5 | 48,927 |
| November 19, 2025 | 175 | 170 | 170 | 175 | 168 | 79,957 |
| November 18, 2025 | 167.37 | 173 | 173 | 174 | 167.37 | 43,552 |
| November 17, 2025 | 173.5 | 169 | 169 | 174 | 169 | 79,242 |
| November 14, 2025 | 170.5 | 174 | 174 | 174.7 | 168 | 292,738 |
| November 13, 2025 | 170.5 | 170 | 170 | 174 | 170 | 53,546 |
| November 12, 2025 | 174 | 174 | 174 | 174.5 | 169 | 94,177 |
| November 11, 2025 | 168.5 | 174 | 174 | 174.87 | 168.5 | 100,863 |
| November 10, 2025 | 169.5 | 169.5 | 169.5 | 174 | 167.75 | 99,757 |
| November 07, 2025 | 180 | 170 | 170 | 180 | 170 | 87,710 |
| November 06, 2025 | 177 | 173.5 | 173.5 | 179.23 | 173.5 | 122,563 |
| November 05, 2025 | 172 | 177.5 | 177.5 | 180 | 172 | 99,827 |
| November 04, 2025 | 170.12 | 173 | 173 | 174.76 | 165.5 | 165,951 |
| November 03, 2025 | 168.5 | 172 | 172 | 173 | 166.5 | 114,996 |
| October 31, 2025 | 174 | 168.5 | 168.5 | 174 | 165 | 165,593 |
| October 30, 2025 | 172.5 | 171 | 171 | 177.5 | 169.94 | 157,158 |
| October 29, 2025 | 176 | 170.5 | 170.5 | 180 | 170.5 | 86,928 |
| October 28, 2025 | 175.5 | 175.5 | 175.5 | 179 | 173 | 73,213 |
| October 27, 2025 | 183.5 | 176 | 176 | 183.5 | 176 | 109,674 |
| October 24, 2025 | 189.5 | 181.5 | 181.5 | 191.5 | 181.5 | 229,678 |
| October 23, 2025 | 191.51 | 190 | 190 | 195 | 189.5 | 187,900 |
| October 22, 2025 | 194 | 192 | 192 | 196.5 | 192 | 291,432 |
| October 21, 2025 | 188.5 | 195 | 195 | 197 | 188.5 | 124,578 |
| October 20, 2025 | 188 | 191.5 | 191.5 | 193 | 188 | 149,918 |
| October 17, 2025 | 190 | 190 | 190 | 192.5 | 189.5 | 71,552 |
| October 16, 2025 | 193 | 191 | 191 | 193 | 189 | 455,866 |
| October 15, 2025 | 189.1 | 190.5 | 190.5 | 192.5 | 189 | 65,990 |
| October 14, 2025 | 189.18 | 189.5 | 189.5 | 191.29 | 188 | 96,265 |
| October 13, 2025 | 185 | 188 | 188 | 191 | 185 | 79,652 |
| October 10, 2025 | 190.7 | 188 | 188 | 191.66 | 186 | 79,034 |
| October 09, 2025 | 192 | 188.5 | 188.5 | 193 | 188.5 | 47,135 |
| October 08, 2025 | 197 | 191.5 | 188.45 | 201 | 190 | 113,580 |
| October 07, 2025 | 198 | 198 | 194.85 | 202 | 198 | 102,370 |
| October 06, 2025 | 208 | 197 | 193.86 | 210 | 197 | 31,583 |
| October 03, 2025 | 208.44 | 207 | 203.7 | 210 | 193.22 | 309,667 |
| October 02, 2025 | 202 | 210 | 206.65 | 213 | 200.3 | 613,516 |
| October 01, 2025 | 194.5 | 200 | 200 | 200 | 193 | 165,896 |
| September 30, 2025 | 194.05 | 194.5 | 194.5 | 195.5 | 190 | 89,150 |
| September 29, 2025 | 186.51 | 192.5 | 192.5 | 195.5 | 186.51 | 222,732 |
| September 26, 2025 | 185.5 | 191 | 191 | 194 | 185.5 | 42,187 |
| September 25, 2025 | 196 | 191 | 191 | 196 | 185.5 | 59,097 |
| September 24, 2025 | 195 | 194 | 194 | 196 | 186.5 | 2.21M |
| September 23, 2025 | 194 | 190 | 190 | 196.5 | 186.3 | 256,669 |
| September 22, 2025 | 181 | 189 | 189 | 191.02 | 181 | 149,755 |
| September 19, 2025 | 177 | 182.5 | 182.5 | 187 | 177 | 101,815 |
| September 18, 2025 | 172 | 181 | 181 | 182.74 | 165 | 147,832 |
| September 17, 2025 | 162 | 171 | 171 | 172.5 | 158.95 | 380,742 |
| September 16, 2025 | 161.5 | 158 | 158 | 161.5 | 154 | 110,952 |
| September 15, 2025 | 155.5 | 159.5 | 159.5 | 166.69 | 150.75 | 352,153 |
| September 12, 2025 | 156.7 | 147.5 | 147.5 | 156.7 | 145.91 | 241,235 |