132.20
-1.8(-1.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 138.4 | 132.2 | 132.2 | 138.4 | 131.6 | 109,075 |
| December 03, 2025 | 132.6 | 134 | 134 | 138.8 | 129.6 | 8,900 |
| December 02, 2025 | 138.4 | 135.2 | 135.2 | 138.4 | 132 | 52,960 |
| December 01, 2025 | 137 | 134.8 | 134.8 | 139 | 133 | 111,067 |
| November 28, 2025 | 131.2 | 137.8 | 137.8 | 138.4 | 131.2 | 131,091 |
| November 27, 2025 | 130.15 | 133 | 133 | 136 | 127.4 | 153,003 |
| November 26, 2025 | 131.2 | 132.8 | 132.8 | 132.8 | 127 | 72,386 |
| November 25, 2025 | 132.49 | 131 | 131 | 132.49 | 127.4 | 54,400 |
| November 24, 2025 | 127.86 | 131.2 | 131.2 | 136.4 | 127.86 | 94,437 |
| November 21, 2025 | 132.8 | 130 | 130 | 132.94 | 127.4 | 61,802 |
| November 20, 2025 | 135 | 132.4 | 132.4 | 135 | 130 | 180,029 |
| November 19, 2025 | 131.51 | 132.5 | 132.5 | 133.4 | 130 | 145,883 |
| November 18, 2025 | 134.8 | 132 | 132 | 134.8 | 130.2 | 254,783 |
| November 17, 2025 | 130 | 132.2 | 132.2 | 136.2 | 130 | 52,001 |
| November 14, 2025 | 138.66 | 134 | 134 | 143.6 | 130.8 | 157,065 |
| November 13, 2025 | 139.6 | 136 | 136 | 143.8 | 136 | 108,284 |
| November 12, 2025 | 142.48 | 139.4 | 139.4 | 143.8 | 139.4 | 131,044 |
| November 11, 2025 | 137 | 142 | 142 | 145 | 134.2 | 459,014 |
| November 10, 2025 | 135.4 | 134 | 134 | 137.8 | 128.8 | 194,883 |
| November 07, 2025 | 133 | 134 | 134 | 137 | 130.4 | 271,530 |
| November 06, 2025 | 135.14 | 133.4 | 133.4 | 137.6 | 133.4 | 153,838 |
| November 05, 2025 | 134.91 | 131.99 | 131.99 | 138.8 | 131.99 | 80,882 |
| November 04, 2025 | 136.81 | 134.2 | 134.2 | 139 | 133 | 75,864 |
| November 03, 2025 | 132 | 134.8 | 134.8 | 137.4 | 132 | 44,645 |
| October 31, 2025 | 132 | 132 | 132 | 139.4 | 132 | 96,769 |
| October 30, 2025 | 139.2 | 133 | 133 | 139.2 | 132.2 | 181,763 |
| October 29, 2025 | 138.4 | 134 | 134 | 139.8 | 134 | 73,630 |
| October 28, 2025 | 137.4 | 137.4 | 137.4 | 139.8 | 134.4 | 162,705 |
| October 27, 2025 | 135 | 138.4 | 138.4 | 138.4 | 133.2 | 108,760 |
| October 24, 2025 | 135 | 135 | 135 | 136 | 129 | 41,786 |
| October 23, 2025 | 126 | 133.2 | 133.2 | 134.8 | 126 | 138,761 |
| October 22, 2025 | 130.4 | 131 | 131 | 134.4 | 127 | 390,893 |
| October 21, 2025 | 132 | 130 | 130 | 132.8 | 129.8 | 26,617 |
| October 20, 2025 | 131 | 132.6 | 132.6 | 133.8 | 129.8 | 31,217 |
| October 17, 2025 | 130.4 | 130.6 | 130.6 | 134.6 | 126.8 | 308,300 |
| October 16, 2025 | 129.7 | 133 | 133 | 133 | 128.6 | 32,691 |
| October 15, 2025 | 133 | 131 | 131 | 133.4 | 129.6 | 167,921 |
| October 14, 2025 | 132 | 133.4 | 133.4 | 135.6 | 130.2 | 211,503 |
| October 13, 2025 | 131.1 | 133 | 133 | 133.8 | 130 | 210,249 |
| October 10, 2025 | 136 | 130 | 130 | 136.2 | 127.4 | 302,692 |
| October 09, 2025 | 135.8 | 134 | 134 | 137.4 | 134 | 101,721 |
| October 08, 2025 | 138.6 | 135.2 | 135.2 | 140 | 135.2 | 162,237 |
| October 07, 2025 | 136 | 138.2 | 138.2 | 139.6 | 136 | 93,475 |
| October 06, 2025 | 139.8 | 138 | 138 | 140 | 136.4 | 180,761 |
| October 03, 2025 | 135.6 | 138.4 | 138.4 | 140 | 135.17 | 1.31M |
| October 02, 2025 | 133 | 136 | 136 | 136 | 131 | 182,852 |
| October 01, 2025 | 129.41 | 130.6 | 130.6 | 132.2 | 128.8 | 849,503 |
| September 30, 2025 | 131.2 | 127.8 | 127.8 | 131.2 | 127.8 | 208,565 |
| September 29, 2025 | 126 | 129.6 | 129.6 | 131 | 126 | 164,365 |
| September 26, 2025 | 129.02 | 130 | 130 | 130.6 | 127.2 | 61,231 |
| September 25, 2025 | 129.4 | 129 | 129 | 129.8 | 123.2 | 724,117 |
| September 24, 2025 | 124.59 | 124.2 | 124.2 | 129.8 | 123 | 110,228 |
| September 23, 2025 | 123.96 | 124 | 124 | 129.8 | 123.6 | 102,901 |
| September 22, 2025 | 126.6 | 124.6 | 124.6 | 127 | 124.6 | 54,952 |
| September 19, 2025 | 128.67 | 127 | 127 | 128.67 | 126.6 | 120,102 |
| September 18, 2025 | 129 | 127 | 127 | 129 | 125.2 | 145,486 |
| September 17, 2025 | 128.6 | 129 | 129 | 129.8 | 127 | 293,549 |
| September 16, 2025 | 130 | 130 | 130 | 132.6 | 128.56 | 76,349 |
| September 15, 2025 | 130 | 127.4 | 127.4 | 132.48 | 127.4 | 150,431 |
| September 12, 2025 | 129 | 127 | 127 | 130.17 | 123.74 | 652,325 |