163.50
-2(-1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 168 | 163.5 | 163.5 | 173.5 | 163 | 73,223 |
| November 06, 2025 | 170 | 165.5 | 165.5 | 171.5 | 162.83 | 73,268 |
| November 05, 2025 | 171 | 169.5 | 169.5 | 174.5 | 168 | 70,379 |
| November 04, 2025 | 171.5 | 171 | 171 | 175 | 168 | 61,353 |
| November 03, 2025 | 172 | 170 | 170 | 181 | 167.5 | 120,478 |
| October 31, 2025 | 175.5 | 172 | 172 | 180 | 172 | 67,684 |
| October 30, 2025 | 178.5 | 175.5 | 175.5 | 190.5 | 175 | 87,267 |
| October 29, 2025 | 185 | 179 | 179 | 185 | 178 | 53,393 |
| October 28, 2025 | 188 | 180 | 180 | 188 | 177.5 | 70,458 |
| October 27, 2025 | 189.5 | 184.5 | 184.5 | 190.5 | 184.5 | 99,121 |
| October 24, 2025 | 189.5 | 187.5 | 187.5 | 189.5 | 183 | 48,486 |
| October 23, 2025 | 185.5 | 185 | 185 | 185.5 | 182 | 80,109 |
| October 22, 2025 | 183 | 182 | 182 | 190 | 182 | 242,766 |
| October 21, 2025 | 180 | 187.5 | 187.5 | 188 | 180 | 286,166 |
| October 20, 2025 | 180 | 182 | 182 | 190 | 180 | 51,170 |
| October 17, 2025 | 180 | 182 | 182 | 185 | 180 | 365,040 |
| October 16, 2025 | 190 | 181 | 181 | 190 | 181 | 75,983 |
| October 15, 2025 | 189.5 | 181.5 | 181.5 | 189.5 | 180 | 113,956 |
| October 14, 2025 | 181 | 184.5 | 184.5 | 186 | 180 | 44,438 |
| October 13, 2025 | 180 | 182.5 | 182.5 | 191.5 | 177.5 | 48,834 |
| October 10, 2025 | 192 | 181.5 | 181.5 | 192 | 180 | 108,058 |
| October 09, 2025 | 182.5 | 183 | 183 | 187.5 | 182.5 | 16,821 |
| October 08, 2025 | 181.29 | 185 | 185 | 192 | 181.22 | 54,699 |
| October 07, 2025 | 192 | 181.5 | 181.5 | 192 | 181.5 | 40,982 |
| October 06, 2025 | 197 | 185 | 185 | 197 | 185 | 994,807 |
| October 03, 2025 | 190.16 | 190 | 190 | 195 | 188 | 305,927 |
| October 02, 2025 | 195 | 187.5 | 187.5 | 195 | 185.5 | 253,251 |
| October 01, 2025 | 187.5 | 185 | 185 | 187.5 | 181.6 | 64,024 |
| September 30, 2025 | 187.5 | 182.5 | 182.5 | 187.5 | 181 | 46,853 |
| September 29, 2025 | 194.5 | 181.5 | 181.5 | 194.5 | 181 | 50,716 |
| September 26, 2025 | 189.5 | 185 | 185 | 189.5 | 185 | 113,864 |
| September 25, 2025 | 190 | 186 | 186 | 190 | 184 | 152,417 |
| September 24, 2025 | 192.5 | 187.5 | 187.5 | 193 | 185.5 | 102,027 |
| September 23, 2025 | 191.99 | 186 | 186 | 192 | 185 | 3.84M |
| September 22, 2025 | 188.47 | 185 | 185 | 189 | 182.5 | 42,107 |
| September 19, 2025 | 193 | 185.5 | 185.5 | 193 | 183 | 625,847 |
| September 18, 2025 | 193 | 187.5 | 187.5 | 193 | 183.5 | 98,338 |
| September 17, 2025 | 191 | 186 | 186 | 191 | 180 | 280,979 |
| September 16, 2025 | 181.5 | 185 | 185 | 192 | 180 | 718,150 |
| September 15, 2025 | 185.5 | 181 | 181 | 190.5 | 179.5 | 313,990 |
| September 12, 2025 | 183 | 179 | 179 | 189.99 | 176.75 | 201,635 |
| September 11, 2025 | 192.99 | 182.5 | 182.5 | 192.99 | 176 | 182,462 |
| September 10, 2025 | 206 | 192.5 | 192.5 | 206 | 192 | 52,010 |
| September 09, 2025 | 192 | 195.5 | 195.5 | 204.6 | 192 | 38,842 |
| September 08, 2025 | 219 | 202 | 202 | 219 | 196.5 | 61,998 |
| September 05, 2025 | 217 | 219 | 219 | 219 | 201.96 | 95,253 |
| September 04, 2025 | 211 | 208 | 208 | 216 | 208 | 31,926 |
| September 03, 2025 | 219 | 213 | 213 | 222 | 213 | 49,321 |
| September 02, 2025 | 220 | 217 | 217 | 224 | 217 | 78,045 |
| September 01, 2025 | 229.29 | 223 | 223 | 230 | 219 | 41,136 |
| August 29, 2025 | 234 | 224 | 224 | 234 | 220.3 | 22,407 |
| August 28, 2025 | 229 | 220 | 220 | 229 | 220 | 258,196 |
| August 27, 2025 | 230 | 229 | 229 | 234 | 224 | 47,217 |
| August 26, 2025 | 225 | 228 | 228 | 230 | 223 | 105,623 |
| August 22, 2025 | 230 | 226 | 226 | 230 | 221 | 161,267 |
| August 21, 2025 | 230 | 230 | 230 | 240 | 230 | 54,206 |
| August 20, 2025 | 230.54 | 238 | 238 | 239 | 230.54 | 63,334 |
| August 19, 2025 | 230 | 232 | 232 | 237 | 230 | 102,758 |
| August 18, 2025 | 238 | 233 | 233 | 238 | 229 | 97,745 |
| August 15, 2025 | 231.71 | 229 | 229 | 232 | 227 | 26,103 |