156.50
+2.5(+1.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 154.98 | 156.5 | 156.5 | 157 | 154.98 | 206,563 |
| December 03, 2025 | 154.5 | 154 | 154 | 155 | 154 | 419,399 |
| December 02, 2025 | 154.27 | 153.5 | 153.5 | 154.5 | 153.5 | 165,462 |
| December 01, 2025 | 154.35 | 153.5 | 153.5 | 154.5 | 153 | 279,285 |
| November 28, 2025 | 153 | 153.5 | 153.5 | 154.5 | 153 | 494,810 |
| November 27, 2025 | 152.94 | 153 | 153 | 154 | 152.76 | 783,068 |
| November 26, 2025 | 151.82 | 152.5 | 152.5 | 153 | 151.5 | 345,578 |
| November 25, 2025 | 150 | 151.5 | 151.5 | 152 | 150 | 708,102 |
| November 24, 2025 | 150.5 | 151 | 151 | 152.5 | 150.43 | 331,057 |
| November 21, 2025 | 150.43 | 150 | 150 | 150.5 | 149.5 | 457,519 |
| November 20, 2025 | 153 | 152 | 152 | 153 | 151 | 433,282 |
| November 19, 2025 | 151.5 | 151 | 151 | 151.5 | 150.5 | 258,086 |
| November 18, 2025 | 152 | 150.5 | 150.5 | 153.5 | 150 | 217,152 |
| November 17, 2025 | 153 | 153 | 153 | 155 | 153 | 365,207 |
| November 14, 2025 | 154 | 153.5 | 153.5 | 155 | 152.5 | 340,319 |
| November 13, 2025 | 156.5 | 156.5 | 156.5 | 157 | 155 | 178,763 |
| November 12, 2025 | 155.5 | 155.5 | 155.5 | 157 | 155.48 | 571,587 |
| November 11, 2025 | 155 | 155 | 155 | 156.23 | 154 | 924,789 |
| November 10, 2025 | 154 | 154 | 154 | 154.36 | 153.5 | 171,163 |
| 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 |