164.50
+0.5(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 162.5 | 164.5 | 164.5 | 165 | 162.5 | 195,418 |
| December 23, 2025 | 162.5 | 164 | 164 | 164.74 | 162.5 | 173,139 |
| December 22, 2025 | 163.28 | 164 | 164 | 166 | 163 | 206,098 |
| December 19, 2025 | 163.07 | 164.5 | 164.5 | 164.5 | 162.08 | 570,863 |
| December 18, 2025 | 164.4 | 164 | 164 | 164.43 | 162.5 | 332,088 |
| December 17, 2025 | 165.76 | 163.5 | 163.5 | 168 | 163.5 | 320,252 |
| December 16, 2025 | 166.52 | 164.5 | 164.5 | 167 | 164 | 681,738 |
| December 15, 2025 | 170 | 167.5 | 167.5 | 170 | 166.5 | 255,509 |
| December 12, 2025 | 169.5 | 167.5 | 167.5 | 170 | 166.5 | 519,768 |
| December 11, 2025 | 166.6 | 166.5 | 166.5 | 168 | 166 | 2.14M |
| December 10, 2025 | 166.5 | 167.5 | 167.5 | 168.24 | 165 | 662,642 |
| December 09, 2025 | 168 | 166.5 | 166.5 | 168 | 166.5 | 302,797 |
| December 08, 2025 | 168 | 167.5 | 167.5 | 169 | 167 | 503,611 |
| December 05, 2025 | 164 | 167.5 | 167.5 | 168 | 164 | 515,600 |
| December 04, 2025 | 165.02 | 166.5 | 166.5 | 166.5 | 165.02 | 336,347 |
| December 03, 2025 | 166 | 166 | 166 | 172.93 | 163.74 | 398,042 |
| December 02, 2025 | 165 | 166 | 166 | 173.12 | 163.75 | 7.9M |
| December 01, 2025 | 163.44 | 164.5 | 164.5 | 164.5 | 163.44 | 270,132 |
| November 28, 2025 | 163.37 | 164.5 | 164.5 | 172.93 | 163.37 | 606,966 |
| November 27, 2025 | 163.15 | 164.5 | 164.5 | 164.65 | 163.15 | 823,102 |
| November 26, 2025 | 163.03 | 164.5 | 164.5 | 164.5 | 162.58 | 521,570 |
| November 25, 2025 | 163 | 164 | 164 | 164 | 162.58 | 415,763 |
| November 24, 2025 | 164 | 164 | 164 | 167.5 | 163 | 607,834 |
| November 21, 2025 | 164.5 | 163 | 163 | 164.5 | 162.5 | 220,732 |
| November 20, 2025 | 165.5 | 165 | 165 | 166 | 165 | 316,932 |
| November 19, 2025 | 164.55 | 164.5 | 164.5 | 166.5 | 163.5 | 232,707 |
| November 18, 2025 | 165.46 | 164 | 164 | 167.5 | 163.6 | 485,898 |
| November 17, 2025 | 169.46 | 167.5 | 167.5 | 171 | 167 | 107,492 |
| November 14, 2025 | 170.5 | 169.5 | 169.5 | 170.5 | 167.5 | 355,006 |
| November 13, 2025 | 170.58 | 170.5 | 170.5 | 172.25 | 170 | 688,087 |
| November 12, 2025 | 169.85 | 170 | 170 | 173.5 | 169.85 | 458,011 |
| November 11, 2025 | 169.5 | 169.5 | 169.5 | 170 | 167 | 191,067 |
| November 10, 2025 | 169.85 | 168 | 168 | 172.5 | 168 | 204,167 |
| November 07, 2025 | 169.7 | 167 | 167 | 171.16 | 167 | 221,886 |
| November 06, 2025 | 173 | 169.5 | 169.5 | 173 | 169 | 431,187 |
| November 05, 2025 | 172 | 172 | 172 | 172 | 171 | 236,925 |
| November 04, 2025 | 172.5 | 172.5 | 172.5 | 173.15 | 172 | 363,970 |
| November 03, 2025 | 177 | 174.5 | 174.5 | 177 | 173.5 | 397,946 |
| October 31, 2025 | 175.5 | 175.5 | 175.5 | 176 | 173.24 | 561,630 |
| October 30, 2025 | 173.5 | 174.5 | 174.5 | 175 | 173.5 | 424,731 |
| October 29, 2025 | 173.07 | 174.5 | 174.5 | 175.52 | 173.07 | 637,267 |
| October 28, 2025 | 172.64 | 174.5 | 174.5 | 174.5 | 172.5 | 518,572 |
| October 27, 2025 | 170.5 | 173 | 173 | 173 | 170.5 | 266,368 |
| October 24, 2025 | 168.9 | 170.5 | 170.5 | 171.21 | 167.92 | 926,779 |
| October 23, 2025 | 167.53 | 169 | 169 | 169.5 | 166.73 | 1.2M |
| October 22, 2025 | 166.88 | 166.5 | 166.5 | 168 | 165.88 | 421,992 |
| October 21, 2025 | 164.64 | 166 | 166 | 166.24 | 164.41 | 378,332 |
| October 20, 2025 | 163.53 | 165 | 165 | 166 | 163 | 487,697 |
| October 17, 2025 | 163.78 | 163.5 | 163.5 | 164.5 | 162 | 366,507 |
| October 16, 2025 | 164.5 | 165 | 165 | 166 | 164.12 | 255,861 |
| October 15, 2025 | 166 | 165 | 165 | 167.5 | 164.5 | 376,597 |
| October 14, 2025 | 167.97 | 165.5 | 165.5 | 170 | 164.48 | 324,490 |
| October 13, 2025 | 167.88 | 167 | 167 | 172 | 166.5 | 332,610 |
| October 10, 2025 | 169.5 | 167.5 | 167.5 | 170.22 | 166.5 | 324,222 |
| October 09, 2025 | 169.39 | 170 | 170 | 170.5 | 169 | 278,207 |
| October 08, 2025 | 170 | 170 | 170 | 170 | 168.5 | 170,602 |
| October 07, 2025 | 170 | 169.5 | 169.5 | 171 | 169.08 | 423,206 |
| October 06, 2025 | 170.46 | 170.5 | 170.5 | 171 | 169.26 | 233,922 |
| October 03, 2025 | 170.39 | 170.5 | 170.5 | 172 | 169.25 | 284,801 |
| October 02, 2025 | 170 | 170 | 170 | 172 | 169.5 | 129,896 |