192.00
+1.1(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 190.1 | 192 | 192 | 193.4 | 190.1 | 712,187 |
| December 03, 2025 | 188 | 190.9 | 190.9 | 193.8 | 187.89 | 2.04M |
| December 02, 2025 | 190 | 188.6 | 188.6 | 190.2 | 186.4 | 1.22M |
| December 01, 2025 | 186.3 | 190 | 190 | 190 | 185.2 | 1.26M |
| November 28, 2025 | 187.6 | 188.6 | 188.6 | 188.8 | 186.4 | 1.17M |
| November 27, 2025 | 186.8 | 187.7 | 187.7 | 189.3 | 186.3 | 691,046 |
| November 26, 2025 | 189.9 | 186.7 | 186.7 | 189.9 | 183.8 | 1.26M |
| November 25, 2025 | 185.1 | 186.5 | 186.5 | 186.8 | 182.8 | 2.13M |
| November 24, 2025 | 185 | 185.2 | 185.2 | 186.6 | 183.5 | 1.39M |
| November 21, 2025 | 186.3 | 184.5 | 184.5 | 186.5 | 177.1 | 1.49M |
| November 20, 2025 | 190.9 | 189.8 | 189.8 | 191.9 | 189.6 | 592,708 |
| November 19, 2025 | 191.3 | 189.1 | 189.1 | 192.3 | 188.9 | 1.37M |
| November 18, 2025 | 190.1 | 191.1 | 191.1 | 192.8 | 190.1 | 544,926 |
| November 17, 2025 | 192.9 | 192.6 | 192.6 | 193.8 | 191.2 | 543,121 |
| November 14, 2025 | 193 | 192.6 | 192.6 | 193.7 | 189 | 1.16M |
| November 13, 2025 | 196.7 | 193.9 | 193.9 | 197.9 | 193.9 | 1.32M |
| November 12, 2025 | 197.7 | 197 | 197 | 197.7 | 195.1 | 702,084 |
| November 11, 2025 | 197.2 | 196.6 | 196.6 | 198.8 | 194.4 | 516,923 |
| November 10, 2025 | 192.3 | 195.4 | 195.4 | 196.7 | 192.3 | 488,331 |
| November 07, 2025 | 195.2 | 194.3 | 194.3 | 197.4 | 193.2 | 475,874 |
| November 06, 2025 | 196.9 | 196.3 | 196.3 | 198 | 195.5 | 440,073 |
| November 05, 2025 | 197.3 | 196.4 | 196.4 | 197.71 | 194.06 | 554,065 |
| November 04, 2025 | 191 | 196.2 | 196.2 | 196.2 | 191 | 3.24M |
| November 03, 2025 | 194.4 | 193.3 | 193.3 | 198.9 | 192.7 | 973,383 |
| October 31, 2025 | 194.9 | 194.2 | 194.2 | 196.5 | 194.1 | 654,788 |
| October 30, 2025 | 194.3 | 195.4 | 195.4 | 195.9 | 193.5 | 537,358 |
| October 29, 2025 | 195.3 | 195 | 195 | 197 | 194.8 | 1.01M |
| October 28, 2025 | 198 | 196.1 | 196.1 | 198.9 | 195.6 | 1.01M |
| October 27, 2025 | 195 | 198.3 | 198.3 | 199.2 | 195 | 822,113 |
| October 24, 2025 | 196.9 | 197 | 197 | 197.7 | 195.5 | 975,208 |
| October 23, 2025 | 195.1 | 196.1 | 196.1 | 197 | 193.7 | 742,393 |
| October 22, 2025 | 190.1 | 194.6 | 194.6 | 195.6 | 190.1 | 1.68M |
| October 21, 2025 | 193 | 190.8 | 190.8 | 193 | 190.6 | 370,420 |
| October 20, 2025 | 193.3 | 191.4 | 191.4 | 193.3 | 189.9 | 2.79M |
| October 17, 2025 | 195 | 192 | 192 | 195.54 | 190.8 | 669,141 |
| October 16, 2025 | 193.6 | 194.5 | 194.5 | 195.8 | 193.1 | 966,045 |
| October 15, 2025 | 194.4 | 194.7 | 194.7 | 195.6 | 193.1 | 497,412 |
| October 14, 2025 | 194 | 194.4 | 194.4 | 196.2 | 193 | 659,311 |
| October 13, 2025 | 195.6 | 194.9 | 194.9 | 197.9 | 194.9 | 884,179 |
| October 10, 2025 | 197.9 | 196 | 196 | 197.9 | 195 | 529,655 |
| October 09, 2025 | 199 | 196.6 | 196.6 | 199.8 | 195.7 | 1.65M |
| October 08, 2025 | 198.3 | 199.5 | 199.5 | 199.5 | 196.8 | 893,025 |
| October 07, 2025 | 201 | 198.3 | 198.3 | 201.6 | 198.1 | 1.09M |
| October 06, 2025 | 199.4 | 200.2 | 200.2 | 201.8 | 198.7 | 4.32M |
| October 03, 2025 | 199.2 | 200 | 200 | 200.8 | 197.8 | 2.82M |
| October 02, 2025 | 195.5 | 198.1 | 198.1 | 199.5 | 190.5 | 3.8M |
| October 01, 2025 | 198.7 | 196.2 | 196.2 | 198.7 | 195.6 | 620,536 |
| September 30, 2025 | 200 | 198.2 | 198.2 | 200 | 197.3 | 1.74M |
| September 29, 2025 | 197.13 | 197.7 | 197.7 | 200 | 195.5 | 463,923 |
| September 26, 2025 | 196.5 | 197.3 | 197.3 | 198.2 | 195.5 | 233,157 |
| September 25, 2025 | 195 | 195.7 | 195.7 | 197.4 | 194.7 | 454,512 |
| September 24, 2025 | 201.8 | 196.7 | 196.7 | 201.8 | 195.1 | 533,748 |
| September 23, 2025 | 197.2 | 196.9 | 196.9 | 199.2 | 196.3 | 592,725 |
| September 22, 2025 | 195.1 | 197.1 | 197.1 | 197.5 | 194.6 | 629,343 |
| September 19, 2025 | 204 | 195.3 | 195.3 | 204 | 193.7 | 1.51M |
| September 18, 2025 | 201 | 199.3 | 199.3 | 220.2 | 196.5 | 1.2M |
| September 17, 2025 | 198.9 | 200.2 | 200.2 | 201.8 | 198.9 | 777,700 |
| September 16, 2025 | 204 | 198.7 | 198.7 | 204 | 197.5 | 603,593 |
| September 15, 2025 | 200.8 | 201.2 | 201.2 | 203 | 200.2 | 458,033 |
| September 12, 2025 | 201.8 | 201.2 | 201.2 | 203.4 | 200.8 | 1.62M |