187.40
-1.6(-0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 187.58 | 189 | 189 | 189 | 184.5 | 92,145 |
| January 12, 2026 | 186.5 | 185 | 185 | 189 | 185 | 260,623 |
| January 09, 2026 | 178.5 | 186 | 186 | 187.5 | 178.5 | 125,426 |
| January 08, 2026 | 180.5 | 183 | 183 | 183 | 176 | 42,285 |
| January 07, 2026 | 180.5 | 180 | 180 | 183 | 180 | 222,318 |
| January 06, 2026 | 180 | 181 | 181 | 182 | 179.25 | 152,093 |
| January 05, 2026 | 180.5 | 179 | 179 | 180.5 | 175 | 80,706 |
| January 02, 2026 | 176 | 176 | 176 | 184 | 175.3 | 65,500 |
| December 31, 2025 | 180.8 | 179 | 179 | 180.8 | 179 | 86,626 |
| December 30, 2025 | 176.5 | 180 | 180 | 182 | 176 | 46,193 |
| December 29, 2025 | 179.6 | 178.5 | 178.5 | 180.5 | 177 | 39,737 |
| December 24, 2025 | 179 | 178 | 178 | 179 | 172.75 | 88,208 |
| December 23, 2025 | 179.5 | 175 | 175 | 179.5 | 170.5 | 94,890 |
| December 22, 2025 | 167.58 | 175 | 175 | 178.25 | 167.58 | 111,347 |
| December 19, 2025 | 172 | 171 | 171 | 172.69 | 165.5 | 21,892 |
| December 18, 2025 | 156.5 | 171.5 | 171.5 | 171.5 | 156.5 | 124,747 |
| December 17, 2025 | 160.16 | 160 | 160 | 160.75 | 156.5 | 135,410 |
| December 16, 2025 | 156.5 | 159 | 159 | 164.5 | 156.5 | 26,742 |
| December 15, 2025 | 164.5 | 161.5 | 161.5 | 164.5 | 157.5 | 37,585 |
| December 12, 2025 | 162.75 | 157.5 | 157.5 | 162.75 | 156.07 | 59,891 |
| December 11, 2025 | 161.5 | 159 | 159 | 163.93 | 157.25 | 55,871 |
| December 10, 2025 | 152 | 160 | 160 | 160 | 152 | 74,032 |
| December 09, 2025 | 157 | 154 | 154 | 157.11 | 152.66 | 180,962 |
| December 08, 2025 | 151 | 154.5 | 154.5 | 157 | 147 | 159,011 |
| December 05, 2025 | 151 | 151 | 151 | 154.5 | 146.5 | 162,449 |
| 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 |