150.00
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 148 | 150 | 150 | 150 | 148 | 500,961 |
October 16, 2025 | 150.5 | 150 | 150 | 151 | 149.82 | 356,231 |
October 15, 2025 | 150.7 | 150.5 | 150.5 | 151.62 | 150.5 | 117,841 |
October 14, 2025 | 150.68 | 150 | 150 | 152 | 150 | 198,648 |
October 13, 2025 | 150.5 | 151 | 151 | 153 | 150.5 | 351,247 |
October 10, 2025 | 151.5 | 149.5 | 149.5 | 153.34 | 149.5 | 481,445 |
October 09, 2025 | 152.8 | 151.5 | 151.5 | 152.8 | 151.5 | 228,156 |
October 08, 2025 | 152 | 152 | 152 | 153 | 151.5 | 337,161 |
October 07, 2025 | 153.13 | 152 | 152 | 153.13 | 151.5 | 229,251 |
October 06, 2025 | 152.22 | 152.5 | 152.5 | 154 | 152 | 223,152 |
October 03, 2025 | 152 | 152 | 152 | 153.5 | 149.98 | 184,235 |
October 02, 2025 | 152.24 | 151.5 | 151.5 | 152.5 | 151.5 | 256,973 |
October 01, 2025 | 150.63 | 151 | 151 | 152.75 | 150.44 | 412,995 |
September 30, 2025 | 149.2 | 150.5 | 150.5 | 151 | 149.2 | 100,317 |
September 29, 2025 | 149.2 | 149.5 | 149.5 | 150.5 | 149 | 483,423 |
September 26, 2025 | 147.5 | 148.5 | 148.5 | 149.5 | 147.5 | 142,868 |
September 25, 2025 | 149 | 147.5 | 147.5 | 149 | 147.5 | 266,526 |
September 24, 2025 | 149.35 | 149.5 | 149.5 | 150 | 147.63 | 179,780 |
September 23, 2025 | 148.02 | 149 | 149 | 149.5 | 148.02 | 171,179 |
September 22, 2025 | 147.5 | 148 | 148 | 148.5 | 146.28 | 242,879 |
September 19, 2025 | 147.65 | 147 | 147 | 148.5 | 147 | 732,392 |
September 18, 2025 | 146.67 | 148.5 | 148.5 | 148.5 | 146.67 | 181,483 |
September 17, 2025 | 147.5 | 147.5 | 147.5 | 147.5 | 146.5 | 123,172 |
September 16, 2025 | 148.2 | 147.5 | 147.5 | 148.73 | 146.5 | 269,877 |
September 15, 2025 | 149 | 147.5 | 147.5 | 149 | 147.5 | 201,129 |
September 12, 2025 | 149 | 148 | 148 | 149 | 147.5 | 133,990 |
September 11, 2025 | 148.07 | 147.5 | 147.5 | 148.38 | 147 | 130,082 |
September 10, 2025 | 147.5 | 147 | 147 | 148 | 147 | 192,086 |
September 09, 2025 | 147.75 | 147 | 147 | 148.2 | 147 | 259,675 |
September 08, 2025 | 147.5 | 147 | 147 | 148 | 147 | 93,370 |
September 05, 2025 | 146.5 | 146.5 | 146.5 | 147.5 | 146.5 | 280,034 |
September 04, 2025 | 147.25 | 146.5 | 146.5 | 147.5 | 146.5 | 112,696 |
September 03, 2025 | 146 | 146 | 146 | 147 | 145.5 | 253,018 |
September 02, 2025 | 147.88 | 145.5 | 145.5 | 147.88 | 145.5 | 364,775 |
September 01, 2025 | 147.88 | 148 | 148 | 149.8 | 147.5 | 671,515 |
August 29, 2025 | 148.63 | 148 | 148 | 148.88 | 146.57 | 420,808 |
August 28, 2025 | 148.8 | 148 | 148 | 150 | 148 | 151,049 |
August 27, 2025 | 150 | 149 | 149 | 150 | 149 | 618,712 |
August 26, 2025 | 149.95 | 149 | 149 | 150 | 148.5 | 527,982 |
August 22, 2025 | 149.3 | 150 | 150 | 150.15 | 148.13 | 169,499 |
August 21, 2025 | 149.75 | 149 | 149 | 149.79 | 149 | 198,180 |
August 20, 2025 | 148.25 | 149 | 149 | 149.5 | 148 | 1.56M |
August 19, 2025 | 147.94 | 148.5 | 148.5 | 149.5 | 147 | 128,482 |
August 18, 2025 | 148 | 147.5 | 147.5 | 148.3 | 147 | 1.42M |
August 15, 2025 | 148.2 | 147.5 | 147.5 | 148.2 | 145.87 | 391,457 |
August 14, 2025 | 147 | 146.5 | 146.5 | 147.99 | 145.5 | 207,238 |
August 13, 2025 | 146.2 | 146 | 146 | 147.5 | 145.5 | 292,741 |
August 12, 2025 | 145 | 145 | 145 | 146 | 144 | 145,021 |
August 11, 2025 | 144.85 | 145 | 145 | 145.5 | 143 | 168,982 |
August 08, 2025 | 144.12 | 143 | 143 | 144.88 | 143 | 299,511 |
August 07, 2025 | 143.28 | 144 | 144 | 145 | 143 | 149,280 |
August 06, 2025 | 143.1 | 143.5 | 143.5 | 145 | 143 | 194,334 |
August 05, 2025 | 145 | 143 | 143 | 145 | 143 | 86,712 |
August 04, 2025 | 142.7 | 143 | 143 | 144.5 | 142.7 | 285,895 |
August 01, 2025 | 143.98 | 144 | 144 | 144.5 | 141.5 | 195,996 |
July 31, 2025 | 143.5 | 144.5 | 144.5 | 145.22 | 143.5 | 229,270 |
July 30, 2025 | 146 | 143.5 | 143.5 | 146 | 143 | 119,193 |
July 29, 2025 | 145.5 | 143.5 | 143.5 | 147 | 143.5 | 272,743 |
July 28, 2025 | 146.83 | 144 | 144 | 148 | 144 | 807,943 |
July 25, 2025 | 147 | 146.5 | 146.5 | 149.5 | 146 | 204,081 |