140.50
-0.5(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 137 | 140.5 | 140.5 | 141 | 137 | 1,887 |
| December 03, 2025 | 139.38 | 141 | 141 | 141 | 139.38 | 1,247 |
| December 02, 2025 | 136.11 | 140.5 | 140.5 | 140.5 | 136.11 | 2,000 |
| December 01, 2025 | 140 | 140 | 140 | 140 | 137.34 | 788 |
| November 28, 2025 | 138 | 140.5 | 140.5 | 140.77 | 138 | 2,827 |
| November 27, 2025 | 140 | 140 | 140 | 141 | 139.6 | 28,534 |
| November 26, 2025 | 138 | 141 | 141 | 141 | 135.5 | 6,570 |
| November 25, 2025 | 133 | 138 | 138 | 138 | 133 | 1,184 |
| November 24, 2025 | 137.5 | 133 | 133 | 137.5 | 133 | 25,956 |
| November 21, 2025 | 135.75 | 132 | 132 | 137.5 | 131.5 | 19,505 |
| November 20, 2025 | 133 | 133.5 | 133.5 | 137.38 | 132.18 | 132,713 |
| November 19, 2025 | 139.3 | 135.5 | 135.5 | 140 | 135.5 | 22,877 |
| November 18, 2025 | 139.75 | 138 | 138 | 142 | 138 | 36,621 |
| November 17, 2025 | 144.5 | 140 | 140 | 144.5 | 139.34 | 92,648 |
| November 14, 2025 | 147.85 | 142 | 142 | 148 | 142 | 14,431 |
| November 13, 2025 | 152 | 149 | 149 | 156 | 147.51 | 37,193 |
| November 12, 2025 | 155 | 156.5 | 156.5 | 158.5 | 153.5 | 9,004 |
| November 11, 2025 | 155 | 154.5 | 154.5 | 156.68 | 154.5 | 12,877 |
| November 10, 2025 | 155 | 156 | 156 | 156.8 | 155 | 10,146 |
| November 07, 2025 | 156.65 | 155 | 155 | 156.65 | 153.5 | 7,823 |
| November 06, 2025 | 153.5 | 157 | 157 | 157.1 | 153.5 | 9,404 |
| November 05, 2025 | 153.28 | 154 | 154 | 157.95 | 153 | 391 |
| November 04, 2025 | 158.5 | 156 | 156 | 158.5 | 153.5 | 23,578 |
| November 03, 2025 | 154 | 159 | 159 | 159 | 154 | 209 |
| October 31, 2025 | 153.5 | 159 | 159 | 159 | 153.5 | 183 |
| October 30, 2025 | 154 | 156 | 156 | 159 | 154 | 1,948 |
| October 29, 2025 | 158.5 | 158 | 158 | 158.5 | 153.93 | 16,099 |
| October 28, 2025 | 153.5 | 159 | 159 | 159 | 153.5 | 1,121 |
| October 27, 2025 | 155.34 | 159 | 159 | 159 | 154.03 | 32,613 |
| October 24, 2025 | 154.5 | 156.5 | 156.5 | 158.38 | 154.5 | 267 |
| October 23, 2025 | 154 | 159 | 159 | 159 | 154 | 122 |
| October 22, 2025 | 154 | 154 | 154 | 158.5 | 154 | 1,811 |
| October 21, 2025 | 158.5 | 159 | 159 | 159 | 154.5 | 513 |
| October 20, 2025 | 158.5 | 154.5 | 154.5 | 158.5 | 154.5 | 1,014 |
| October 17, 2025 | 159 | 154 | 154 | 159 | 154 | 27,526 |
| October 16, 2025 | 156 | 159 | 159 | 159 | 155.5 | 640 |
| October 15, 2025 | 157.05 | 156 | 156 | 160.5 | 156 | 3,991 |
| October 14, 2025 | 159.44 | 158 | 158 | 161 | 156 | 4,816 |
| October 13, 2025 | 157.01 | 159 | 159 | 161 | 156 | 10,936 |
| October 10, 2025 | 156 | 159 | 159 | 159 | 156 | 19,815 |
| October 09, 2025 | 159.7 | 155.5 | 155.5 | 162.5 | 155.5 | 83,090 |
| October 08, 2025 | 158.55 | 157 | 157 | 159 | 156 | 7,755 |
| October 07, 2025 | 154.9 | 159 | 159 | 159 | 154 | 2,003 |
| October 06, 2025 | 157.9 | 154 | 154 | 157.9 | 154 | 6,067 |
| October 03, 2025 | 155.5 | 157 | 157 | 158.5 | 152.6 | 28,010 |
| October 02, 2025 | 159 | 156 | 156 | 159 | 155.5 | 42,903 |
| October 01, 2025 | 158 | 158.5 | 158.5 | 160.67 | 156.5 | 218,952 |
| September 30, 2025 | 156 | 160 | 160 | 162 | 156 | 9,648 |
| September 29, 2025 | 165.5 | 161.5 | 161.5 | 165.5 | 157 | 22,719 |
| September 26, 2025 | 162 | 158.5 | 158.5 | 162 | 158.5 | 5,878 |
| September 25, 2025 | 168.48 | 158.5 | 158.5 | 168.48 | 158.5 | 35,102 |
| September 24, 2025 | 165.5 | 170 | 170 | 170 | 165.5 | 12,476 |
| September 23, 2025 | 163 | 169 | 169 | 169 | 162.5 | 26,369 |
| September 22, 2025 | 167 | 166 | 166 | 167 | 163 | 1,871 |
| September 19, 2025 | 164.5 | 164 | 164 | 164.5 | 161.5 | 7,521 |
| September 18, 2025 | 167 | 167 | 167 | 167 | 162 | 4,372 |
| September 17, 2025 | 162 | 167 | 167 | 167 | 162 | 2,287 |
| September 16, 2025 | 168 | 166 | 166 | 168 | 166 | 699 |
| September 15, 2025 | 171 | 168 | 168 | 171 | 163.71 | 4,019 |
| September 12, 2025 | 166.21 | 168 | 168 | 168 | 166 | 5,006 |