140.00
-1.6(-1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 140.2 | 140 | 140 | 143 | 140 | 158,168 |
| December 23, 2025 | 142.8 | 141.6 | 141.6 | 145.63 | 140.3 | 228,622 |
| December 22, 2025 | 144.43 | 143.8 | 143.8 | 146 | 141.2 | 168,934 |
| December 19, 2025 | 144.8 | 144 | 144 | 145.8 | 142.4 | 244,490 |
| December 18, 2025 | 142.8 | 145.4 | 145.4 | 146.04 | 138.4 | 715,582 |
| December 17, 2025 | 138.85 | 142.2 | 142.2 | 142.94 | 137.4 | 388,834 |
| December 16, 2025 | 141 | 139 | 139 | 141.78 | 138.2 | 438,739 |
| December 15, 2025 | 138 | 138.6 | 138.6 | 139.6 | 133.2 | 543,864 |
| December 12, 2025 | 132.8 | 134.4 | 134.4 | 135.11 | 128.77 | 581,179 |
| December 11, 2025 | 127.8 | 128.6 | 128.6 | 130.4 | 125 | 502,779 |
| December 10, 2025 | 124.8 | 127 | 127 | 127.4 | 120.8 | 552,950 |
| December 09, 2025 | 120.22 | 122 | 122 | 122.59 | 119.6 | 823,314 |
| December 08, 2025 | 122.6 | 120 | 120 | 123.4 | 120 | 730,148 |
| December 05, 2025 | 123 | 122.2 | 122.2 | 124.8 | 122 | 1.46M |
| December 04, 2025 | 125 | 123 | 123 | 125 | 122 | 904,382 |
| December 03, 2025 | 121.8 | 122 | 122 | 124.4 | 121 | 263,735 |
| December 02, 2025 | 123.8 | 121.6 | 121.6 | 126 | 120.8 | 310,041 |
| December 01, 2025 | 124.8 | 124.4 | 124.4 | 127.03 | 123 | 534,438 |
| November 28, 2025 | 126 | 123.8 | 123.8 | 126 | 122.2 | 397,558 |
| November 27, 2025 | 124.2 | 125 | 125 | 126.6 | 124.2 | 65,010 |
| November 26, 2025 | 126.07 | 125.2 | 125.2 | 127 | 123.6 | 87,021 |
| November 25, 2025 | 126.4 | 125.2 | 125.2 | 128 | 122.65 | 1.12M |
| November 24, 2025 | 129.6 | 128 | 128 | 131 | 126.6 | 239,846 |
| November 21, 2025 | 128.6 | 127.6 | 127.6 | 131.4 | 124.4 | 429,424 |
| November 20, 2025 | 122.6 | 127 | 127 | 134.2 | 119 | 1.64M |
| November 19, 2025 | 110.2 | 110.6 | 110.6 | 111.6 | 108.79 | 502,327 |
| November 18, 2025 | 115 | 108.8 | 108.8 | 115 | 107.6 | 581,488 |
| November 17, 2025 | 114.8 | 112.4 | 112.4 | 114.8 | 111.36 | 68,310 |
| November 14, 2025 | 111.4 | 111.8 | 111.8 | 112.4 | 109.6 | 386,106 |
| November 13, 2025 | 110.6 | 112 | 112 | 114.2 | 110.6 | 602,500 |
| November 12, 2025 | 111.2 | 112 | 112 | 113.4 | 110.4 | 468,137 |
| November 11, 2025 | 114.58 | 113.2 | 113.2 | 114.8 | 111.6 | 1.27M |
| November 10, 2025 | 117.2 | 113.6 | 113.6 | 117.2 | 112 | 387,085 |
| November 07, 2025 | 119.8 | 113.2 | 113.2 | 119.8 | 112.4 | 131,812 |
| November 06, 2025 | 113.2 | 113.8 | 113.8 | 116.6 | 113.2 | 188,881 |
| November 05, 2025 | 110 | 114.6 | 114.6 | 116.34 | 110 | 244,409 |
| November 04, 2025 | 112.8 | 113.4 | 113.4 | 116.4 | 111.8 | 259,400 |
| November 03, 2025 | 117.2 | 116.2 | 116.2 | 118.4 | 115 | 307,787 |
| October 31, 2025 | 112 | 117.2 | 117.2 | 119.4 | 111 | 772,744 |
| October 30, 2025 | 120 | 112 | 112 | 120 | 111.4 | 347,261 |
| October 29, 2025 | 119 | 118 | 118 | 121 | 117.6 | 476,315 |
| October 28, 2025 | 123 | 120.6 | 120.6 | 123.6 | 120.2 | 301,410 |
| October 27, 2025 | 128.2 | 123.6 | 123.6 | 128.2 | 122.6 | 188,149 |
| October 24, 2025 | 124.6 | 126.6 | 126.6 | 128.4 | 123.2 | 302,104 |
| October 23, 2025 | 119.2 | 124.2 | 124.2 | 125.4 | 119.2 | 2.29M |
| October 22, 2025 | 123.8 | 121.6 | 121.6 | 124.4 | 120 | 352,834 |
| October 21, 2025 | 126.8 | 123 | 123 | 126.8 | 122.8 | 1.03M |
| October 20, 2025 | 126 | 125 | 125 | 126.8 | 124.4 | 148,861 |
| October 17, 2025 | 127 | 124.8 | 124.8 | 127 | 123.4 | 366,117 |
| October 16, 2025 | 126 | 124.8 | 124.8 | 126.6 | 123.2 | 233,310 |
| October 15, 2025 | 126 | 124.2 | 124.2 | 126 | 121.8 | 151,299 |
| October 14, 2025 | 128 | 123 | 123 | 128 | 122.46 | 721,629 |
| October 13, 2025 | 126.8 | 125 | 125 | 127.6 | 124.46 | 347,922 |
| October 10, 2025 | 125.31 | 124.6 | 124.6 | 126.8 | 123.4 | 260,955 |
| October 09, 2025 | 125 | 125 | 125 | 127 | 125 | 213,526 |
| October 08, 2025 | 126.2 | 125.6 | 125.6 | 126.6 | 123.2 | 164,814 |
| October 07, 2025 | 128 | 123.6 | 123.6 | 128 | 122.6 | 95,315 |
| October 06, 2025 | 123.23 | 123 | 123 | 127.8 | 123 | 324,013 |
| October 03, 2025 | 125 | 124 | 124 | 125 | 122.49 | 277,395 |
| October 02, 2025 | 127 | 123 | 123 | 127 | 122.4 | 202,381 |