154.00
-5(-3.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 165.5 | 165 | 165 | 165.5 | 162.5 | 8,592 |
| September 10, 2025 | 165 | 165 | 165 | 167.5 | 165 | 3,618 |
| September 09, 2025 | 165.5 | 167.25 | 167.25 | 167.25 | 165.5 | 262 |
| September 08, 2025 | 168 | 168 | 168 | 168 | 165 | 5,985 |
| September 05, 2025 | 166.5 | 168.5 | 168.5 | 170 | 166.5 | 2,381 |
| September 04, 2025 | 166.65 | 167 | 167 | 168 | 166.5 | 2,380 |
| September 03, 2025 | 167.94 | 168 | 168 | 171 | 167.94 | 3,756 |
| September 02, 2025 | 170.6 | 170 | 170 | 170.6 | 167 | 37,689 |
| September 01, 2025 | 170.8 | 173 | 173 | 173 | 170 | 24,939 |
| August 29, 2025 | 167.5 | 174 | 174 | 174 | 167.5 | 19,494 |
| August 28, 2025 | 170.5 | 173 | 173 | 173 | 168 | 5,005 |
| August 27, 2025 | 171.5 | 170.5 | 170.5 | 171.5 | 167.5 | 42,925 |
| August 26, 2025 | 172.5 | 171.5 | 171.5 | 172.5 | 167.5 | 1,409 |
| August 22, 2025 | 170.5 | 170.5 | 170.5 | 170.5 | 167.5 | 10,266 |
| August 21, 2025 | 170.62 | 170 | 170 | 172.5 | 167.5 | 11,764 |
| August 20, 2025 | 181 | 170 | 170 | 181 | 167.5 | 100,936 |
| August 19, 2025 | 185 | 181 | 181 | 187 | 181 | 373,512 |
| August 18, 2025 | 183 | 186 | 186 | 189.55 | 183 | 16,975 |
| August 15, 2025 | 190 | 185 | 185 | 190 | 185 | 41,426 |
| August 14, 2025 | 187.5 | 187 | 187 | 187.5 | 185 | 191,570 |
| August 13, 2025 | 185.2 | 185 | 185 | 188 | 184.5 | 62,518 |
| August 12, 2025 | 187.5 | 187.5 | 187.5 | 190 | 184.7 | 31,817 |
| August 11, 2025 | 184 | 184 | 184 | 187 | 183.5 | 9,199 |
| August 08, 2025 | 183.9 | 183.5 | 183.5 | 187.5 | 183.5 | 22,670 |
| August 07, 2025 | 184.5 | 184.5 | 184.5 | 185 | 184 | 149,561 |
| August 06, 2025 | 184.26 | 184.5 | 184.5 | 185.5 | 184 | 19,737 |
| August 05, 2025 | 182.3 | 185 | 185 | 185 | 181 | 11,334 |
| August 04, 2025 | 184.09 | 183 | 183 | 185 | 183 | 17,435 |
| August 01, 2025 | 186.16 | 185 | 185 | 186.5 | 181.5 | 2,550 |
| July 31, 2025 | 181.5 | 185 | 185 | 185 | 181.5 | 59,418 |
| July 30, 2025 | 183 | 181 | 181 | 183 | 180 | 12,534 |
| July 29, 2025 | 186.5 | 180.5 | 180.5 | 187.5 | 180.5 | 642,844 |
| July 28, 2025 | 187.5 | 184 | 184 | 187.5 | 184 | 69,728 |
| July 25, 2025 | 184.23 | 185 | 185 | 186.5 | 181 | 75,267 |