139.87
-0.634(-0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 138.55 | 140.5 | 139.95 | 144 | 137 | 54,651 |
| September 26, 2025 | 142.5 | 140.5 | 140.5 | 145 | 136 | 110,322 |
| September 25, 2025 | 142.5 | 142.5 | 142.5 | 142.87 | 140 | 456,034 |
| September 24, 2025 | 150 | 142.5 | 142.5 | 150 | 140.55 | 56,919 |
| September 23, 2025 | 147 | 142.5 | 142.5 | 147 | 135 | 364,305 |
| September 22, 2025 | 151.5 | 150 | 150 | 152 | 150 | 30,476 |
| September 19, 2025 | 151 | 151.5 | 151.5 | 152 | 150 | 86,759 |
| September 18, 2025 | 151.5 | 151.5 | 151.5 | 152 | 151 | 19,272 |
| September 17, 2025 | 151.5 | 151.5 | 151.5 | 152 | 150 | 102,889 |
| September 16, 2025 | 151 | 151.5 | 151.5 | 152 | 150.1 | 18,075 |
| September 15, 2025 | 153 | 151 | 151 | 154 | 150 | 22,369 |
| September 12, 2025 | 152.5 | 153 | 153 | 154 | 149 | 23,522 |
| September 11, 2025 | 153 | 152.5 | 152.5 | 153 | 151 | 820,230 |
| September 10, 2025 | 153 | 153 | 153 | 154 | 152 | 6,684 |
| September 09, 2025 | 152 | 152 | 152 | 157 | 151.93 | 42,731 |
| September 08, 2025 | 152 | 152 | 152 | 153.78 | 151.75 | 18,076 |
| September 05, 2025 | 152 | 152 | 152 | 154 | 149.54 | 8,515 |
| September 04, 2025 | 154 | 154 | 154 | 155 | 150.04 | 23,871 |
| September 03, 2025 | 154 | 154 | 154 | 155 | 153 | 680,095 |
| September 02, 2025 | 157.5 | 152.5 | 152.5 | 157.9 | 152.5 | 44,497 |
| September 01, 2025 | 156.16 | 157.5 | 157.5 | 160 | 155 | 24,555 |
| August 29, 2025 | 156.06 | 157.5 | 157.5 | 158.44 | 156.06 | 6,299 |
| August 28, 2025 | 159 | 158 | 158 | 160 | 155 | 28,221 |
| August 27, 2025 | 159 | 158.5 | 158.5 | 159 | 157 | 20,369 |
| August 26, 2025 | 157 | 158.5 | 158.5 | 160 | 157 | 29,247 |
| August 22, 2025 | 158.8 | 158.5 | 158.5 | 158.8 | 157.06 | 9,848 |
| August 21, 2025 | 157.06 | 158.5 | 158.5 | 158.8 | 157.06 | 9,775 |
| August 20, 2025 | 164 | 158.5 | 158.5 | 164 | 157.03 | 66,433 |
| August 19, 2025 | 160 | 158.5 | 158.5 | 160 | 157 | 22,671 |
| August 18, 2025 | 155.5 | 157.5 | 157.5 | 157.85 | 155.5 | 899 |
| August 15, 2025 | 156 | 156 | 156 | 158 | 156 | 4,488 |
| August 14, 2025 | 156.66 | 157 | 157 | 157 | 156.66 | 21,500 |
| August 13, 2025 | 156.8 | 157 | 157 | 157.2 | 156 | 8,521 |
| August 12, 2025 | 156 | 157 | 157 | 158 | 155.9 | 16,028 |
| August 11, 2025 | 155.5 | 156.5 | 156.5 | 157 | 155.5 | 25,246 |
| August 08, 2025 | 156 | 156 | 156 | 158 | 154.6 | 13,005 |
| August 07, 2025 | 156 | 156 | 156 | 158 | 153.75 | 26,618 |
| August 06, 2025 | 153 | 155.5 | 155.5 | 158 | 153 | 67,347 |
| August 05, 2025 | 158 | 155.5 | 155.5 | 160 | 150 | 117,323 |
| August 04, 2025 | 157 | 159 | 159 | 160 | 157 | 37,739 |
| August 01, 2025 | 158.98 | 159 | 159 | 159 | 158.18 | 83,430 |
| July 31, 2025 | 160 | 159 | 159 | 160 | 158 | 131,032 |
| July 30, 2025 | 158.68 | 159 | 159 | 160 | 158.02 | 43,793 |
| July 29, 2025 | 157 | 160.25 | 160.25 | 162 | 157 | 64,305 |
| July 28, 2025 | 180.3 | 157 | 157 | 183 | 157 | 307,035 |
| July 25, 2025 | 187 | 181 | 181 | 190 | 180 | 8,701 |
| July 24, 2025 | 186 | 187 | 187 | 192 | 183 | 26,190 |
| July 23, 2025 | 186.6 | 189 | 189 | 192 | 186 | 15,930 |
| July 22, 2025 | 186.6 | 189 | 189 | 192 | 186.6 | 33,620 |
| July 21, 2025 | 189.5 | 189 | 189 | 192 | 186 | 15,803 |
| July 18, 2025 | 187 | 189.5 | 189.5 | 192 | 187 | 5,433 |
| July 17, 2025 | 190.5 | 189.5 | 189.5 | 190.5 | 188 | 12,198 |
| July 16, 2025 | 191 | 189.5 | 189.5 | 191 | 187.63 | 8,864 |
| July 15, 2025 | 187.63 | 189.5 | 189.5 | 191 | 187.22 | 8,218 |
| July 14, 2025 | 190 | 189.5 | 189.5 | 192 | 186 | 78,757 |
| July 11, 2025 | 188.75 | 190 | 190 | 190 | 188.25 | 10,480 |
| July 10, 2025 | 190 | 190 | 190 | 194 | 187.51 | 19,981 |
| July 09, 2025 | 187 | 188.75 | 188.75 | 190 | 186 | 80,507 |
| July 08, 2025 | 191.25 | 186.5 | 186.5 | 193 | 186 | 27,993 |
| July 07, 2025 | 192 | 191.5 | 191.5 | 198 | 191 | 16,400 |