152.50
-0.5(-0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 154.5 | 152.5 | 152.5 | 154.5 | 152 | 118,559 |
| November 06, 2025 | 154.22 | 153 | 153 | 154.51 | 153 | 60,834 |
| November 05, 2025 | 153 | 153.5 | 153.5 | 154.23 | 152.5 | 793,824 |
| November 04, 2025 | 154.29 | 153.5 | 153.5 | 154.29 | 152.5 | 712,080 |
| November 03, 2025 | 155.5 | 154 | 154 | 156 | 154 | 287,308 |
| October 31, 2025 | 155.85 | 155 | 155 | 156.5 | 154 | 309,912 |
| October 30, 2025 | 155 | 156 | 156 | 156 | 155 | 347,587 |
| October 29, 2025 | 154.9 | 155.5 | 155.5 | 155.99 | 154.5 | 504,252 |
| October 28, 2025 | 154 | 154 | 154 | 154.9 | 154 | 593,692 |
| October 27, 2025 | 153.26 | 154 | 154 | 154.5 | 153.26 | 348,174 |
| October 24, 2025 | 152.4 | 153 | 153 | 153.5 | 151.5 | 466,146 |
| October 23, 2025 | 151 | 151 | 151 | 152 | 151 | 402,286 |
| October 22, 2025 | 150.5 | 150.5 | 150.5 | 151 | 150.15 | 251,148 |
| October 21, 2025 | 150 | 149.75 | 149.75 | 150.5 | 149.5 | 99,893 |
| October 20, 2025 | 150.68 | 149.5 | 149.5 | 151 | 149.38 | 257,215 |
| 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 |