146.60
+0.8(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 150.2 | 146.6 | 146.6 | 150.2 | 144.2 | 843,043 |
| December 03, 2025 | 146.8 | 145.8 | 145.8 | 147.2 | 143.8 | 1.15M |
| December 02, 2025 | 145.8 | 146 | 146 | 147 | 143.8 | 733,279 |
| December 01, 2025 | 149.4 | 146 | 146 | 150.4 | 145 | 800,317 |
| November 28, 2025 | 150.2 | 148.4 | 148.4 | 150.2 | 146 | 559,764 |
| November 27, 2025 | 145.41 | 148.4 | 148.4 | 149 | 145.41 | 363,872 |
| November 26, 2025 | 146.4 | 146.2 | 146.2 | 148 | 144.9 | 429,695 |
| November 25, 2025 | 148.4 | 146.6 | 146.6 | 150.8 | 145.89 | 745,641 |
| November 24, 2025 | 148 | 150 | 150 | 150.8 | 147.2 | 1.17M |
| November 21, 2025 | 146.6 | 146.6 | 146.6 | 148.8 | 145 | 1.11M |
| November 20, 2025 | 147 | 147 | 147 | 153.8 | 147 | 2.5M |
| November 19, 2025 | 147 | 141.6 | 141.6 | 147 | 141.07 | 502,648 |
| November 18, 2025 | 142 | 142 | 142 | 143.8 | 140.2 | 504,309 |
| November 17, 2025 | 150 | 143 | 143 | 150 | 142.6 | 582,260 |
| November 14, 2025 | 147 | 143.8 | 143.8 | 147 | 141 | 903,462 |
| November 13, 2025 | 145.4 | 145 | 145 | 148.4 | 143.6 | 550,442 |
| November 12, 2025 | 146 | 145.8 | 145.8 | 148.8 | 145.4 | 487,535 |
| November 11, 2025 | 152 | 146.6 | 146.6 | 152 | 145 | 331,310 |
| November 10, 2025 | 142 | 145.4 | 145.4 | 148 | 142 | 816,599 |
| November 07, 2025 | 144.2 | 143.2 | 143.2 | 146 | 142 | 547,907 |
| November 06, 2025 | 145 | 144.4 | 144.4 | 150.8 | 143.6 | 1M |
| November 05, 2025 | 149 | 149.6 | 149.6 | 150.2 | 147.2 | 426,972 |
| November 04, 2025 | 154 | 149.4 | 149.4 | 154 | 147.71 | 532,815 |
| November 03, 2025 | 145 | 151 | 151 | 152 | 145 | 421,387 |
| October 31, 2025 | 154 | 149.4 | 149.4 | 154 | 145.6 | 2.74M |
| October 30, 2025 | 148 | 147.2 | 147.2 | 150.6 | 146.6 | 362,955 |
| October 29, 2025 | 151.4 | 149.6 | 149.6 | 152.4 | 148.4 | 495,336 |
| October 28, 2025 | 150 | 151 | 151 | 152.8 | 149.8 | 512,378 |
| October 27, 2025 | 153.4 | 152.6 | 152.6 | 156.6 | 151.78 | 860,548 |
| October 24, 2025 | 158.2 | 154.6 | 154.6 | 158.6 | 154.5 | 857,805 |
| October 23, 2025 | 158 | 157 | 157 | 161.6 | 156.8 | 903,183 |
| October 22, 2025 | 145.8 | 157.8 | 157.8 | 158.4 | 145.8 | 2.04M |
| October 21, 2025 | 148 | 145.6 | 145.6 | 153.45 | 139.6 | 2.85M |
| October 20, 2025 | 144.4 | 144.2 | 144.2 | 145.2 | 142.8 | 436,373 |
| October 17, 2025 | 144.2 | 143.6 | 143.6 | 146.4 | 142.2 | 549,873 |
| October 16, 2025 | 147.7 | 145.8 | 145.8 | 149.8 | 144.98 | 394,009 |
| October 15, 2025 | 146 | 145.4 | 145.4 | 149.4 | 143.8 | 458,646 |
| October 14, 2025 | 145.4 | 144.6 | 144.6 | 146 | 142.6 | 1.62M |
| October 13, 2025 | 145 | 145.6 | 145.6 | 147.4 | 145 | 356,231 |
| October 10, 2025 | 145 | 145.4 | 145.4 | 148.8 | 145 | 565,355 |
| October 09, 2025 | 146.94 | 145.8 | 145.8 | 147 | 144 | 639,889 |
| October 08, 2025 | 149.6 | 144.4 | 144.4 | 149.6 | 142.58 | 1.68M |
| October 07, 2025 | 145.77 | 145 | 145 | 148.4 | 144 | 382,222 |
| October 06, 2025 | 146 | 146.6 | 146.6 | 150 | 145.58 | 522,371 |
| October 03, 2025 | 146 | 148 | 148 | 149.2 | 146 | 783,737 |
| October 02, 2025 | 148.04 | 147.4 | 147.4 | 150 | 143.2 | 838,712 |
| October 01, 2025 | 148 | 147 | 147 | 149.4 | 146.4 | 1.55M |
| September 30, 2025 | 143.6 | 147.8 | 147.8 | 148.8 | 143.6 | 583,831 |
| September 29, 2025 | 149.6 | 146.8 | 146.8 | 149.6 | 142.88 | 1.05M |
| September 26, 2025 | 142.4 | 143 | 143 | 145.2 | 140.2 | 611,331 |
| September 25, 2025 | 143.8 | 142.2 | 142.2 | 147 | 142.2 | 378,235 |
| September 24, 2025 | 140.6 | 144 | 144 | 147.8 | 140.6 | 836,224 |
| September 23, 2025 | 143 | 146.6 | 146.6 | 149.2 | 142.8 | 652,108 |
| September 22, 2025 | 146.14 | 142.8 | 142.8 | 146.4 | 141.2 | 675,886 |
| September 19, 2025 | 147 | 145.4 | 145.4 | 147.6 | 144.4 | 2.24M |
| September 18, 2025 | 143 | 146.4 | 146.4 | 146.4 | 142.8 | 799,475 |
| September 17, 2025 | 145.4 | 142.8 | 142.8 | 145.4 | 142 | 534,455 |
| September 16, 2025 | 143.4 | 142.6 | 142.6 | 146.6 | 140.8 | 822,775 |
| September 15, 2025 | 144 | 143 | 143 | 145.8 | 142 | 1.58M |
| September 12, 2025 | 143.6 | 143.4 | 143.4 | 145.7 | 142.4 | 1.44M |