149.50
-2(-1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 151.5 | 149.5 | 149.5 | 152 | 148.12 | 463,070 |
| December 03, 2025 | 150 | 151.5 | 151.5 | 152 | 150 | 100,743 |
| December 02, 2025 | 148 | 150 | 150 | 158 | 146 | 172,035 |
| December 01, 2025 | 136.5 | 148 | 148 | 150 | 136.5 | 250,296 |
| November 28, 2025 | 135.97 | 136.5 | 138 | 140 | 134 | 59,269 |
| November 27, 2025 | 131 | 134.5 | 134.5 | 135.97 | 130 | 82,521 |
| November 26, 2025 | 126.5 | 131 | 131 | 133.7 | 126.24 | 107,737 |
| November 25, 2025 | 126.5 | 126.5 | 126.5 | 130 | 126.5 | 25,948 |
| November 24, 2025 | 123.5 | 126.5 | 126.5 | 128.7 | 122.35 | 91,268 |
| November 21, 2025 | 126 | 123.5 | 123.5 | 129.32 | 122.28 | 76,081 |
| November 20, 2025 | 122.5 | 126 | 126 | 127.86 | 121 | 114,179 |
| November 19, 2025 | 123.2 | 122.5 | 122.5 | 132 | 119 | 453,776 |
| November 18, 2025 | 120 | 128.5 | 128.5 | 129 | 117.3 | 198,993 |
| November 17, 2025 | 118 | 120 | 120 | 122 | 118 | 68,376 |
| November 14, 2025 | 117.61 | 118 | 118 | 119.5 | 116 | 62,226 |
| November 13, 2025 | 117 | 119.5 | 119.5 | 120.75 | 114.66 | 74,132 |
| November 12, 2025 | 113.5 | 117 | 117 | 117 | 113.5 | 43,147 |
| November 11, 2025 | 110.5 | 113.5 | 113.5 | 114.64 | 110 | 156,178 |
| November 10, 2025 | 107.5 | 109 | 109 | 110.8 | 107.5 | 97,198 |
| November 07, 2025 | 109 | 107.5 | 107.5 | 109 | 105 | 15,632 |
| November 06, 2025 | 107.5 | 107.5 | 107.5 | 109 | 105 | 12,926 |
| November 05, 2025 | 107.5 | 109.75 | 109.75 | 110 | 106.55 | 71,529 |
| November 04, 2025 | 107.5 | 107.5 | 107.5 | 110 | 106.55 | 3,783 |
| November 03, 2025 | 107.5 | 107.5 | 107.5 | 110 | 107.5 | 36,068 |
| October 31, 2025 | 105.8 | 107.5 | 107.5 | 110 | 105.8 | 36,513 |
| October 30, 2025 | 109.25 | 108 | 108 | 111 | 105.65 | 24,480 |
| October 29, 2025 | 108 | 108 | 108 | 111 | 105 | 4,249 |
| October 28, 2025 | 108 | 108 | 108 | 111 | 105.65 | 28,312 |
| October 27, 2025 | 108 | 108 | 108 | 111 | 105.66 | 53,625 |
| October 24, 2025 | 108 | 108 | 108 | 111 | 107.5 | 92,816 |
| October 23, 2025 | 111.5 | 108 | 108 | 111.5 | 107.44 | 29,648 |
| October 22, 2025 | 107.5 | 111.5 | 111.5 | 111.5 | 107.5 | 52,704 |
| October 21, 2025 | 107 | 107.5 | 107.5 | 108.75 | 105.35 | 18,792 |
| October 20, 2025 | 107 | 107 | 107 | 110 | 104.55 | 4,096 |
| October 17, 2025 | 108 | 107 | 107 | 111 | 104.3 | 42,931 |
| October 16, 2025 | 108 | 108 | 108 | 111 | 106.5 | 31,975 |
| October 15, 2025 | 109.5 | 108 | 108 | 110.46 | 108 | 5,815 |
| October 14, 2025 | 109.5 | 109.5 | 109.5 | 109.66 | 108 | 15,406 |
| October 13, 2025 | 112.5 | 109.5 | 109.5 | 115 | 108.24 | 31,734 |
| October 10, 2025 | 112.5 | 112.5 | 112.5 | 113.5 | 110 | 36,190 |
| October 09, 2025 | 111.2 | 112.5 | 110.2 | 113.7 | 110 | 18,844 |
| October 08, 2025 | 113.5 | 113 | 113 | 114 | 111.15 | 23,741 |
| October 07, 2025 | 116 | 113.5 | 113.5 | 118 | 111 | 63,444 |
| October 06, 2025 | 108 | 115.5 | 115.5 | 118 | 108 | 156,724 |
| October 03, 2025 | 108 | 108 | 108 | 111 | 105 | 52,737 |
| October 02, 2025 | 105 | 108 | 108 | 109 | 104.61 | 87,740 |
| October 01, 2025 | 98.5 | 105 | 105 | 108 | 98.5 | 169,584 |
| September 30, 2025 | 95 | 95 | 95 | 96.88 | 92.5 | 15,898 |
| September 29, 2025 | 96 | 95 | 95 | 97 | 92.65 | 26,696 |
| September 26, 2025 | 96 | 96 | 96 | 98 | 96 | 6,172 |
| September 25, 2025 | 96.5 | 96 | 96 | 98 | 94 | 41,707 |
| September 24, 2025 | 96 | 96.5 | 96.5 | 97.9 | 95 | 14,357 |
| September 23, 2025 | 95 | 96 | 96 | 97 | 95 | 6,720 |
| September 22, 2025 | 92.5 | 95 | 95 | 97 | 92.5 | 7,537 |
| September 19, 2025 | 92 | 92.5 | 92.5 | 94 | 91.66 | 2,748 |
| September 18, 2025 | 92 | 92 | 92 | 92 | 91.6 | 8,993 |
| September 17, 2025 | 92 | 92 | 92 | 93.9 | 92 | 8,000 |
| September 16, 2025 | 92 | 92 | 92 | 94 | 91.6 | 3,547 |
| September 15, 2025 | 92 | 92 | 92 | 94 | 90 | 24,618 |
| September 12, 2025 | 92 | 92 | 92 | 94 | 91.16 | 21,689 |