153.14
+1.24(+0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 155.1 | 151.9 | 151.9 | 158.7 | 151.1 | 1.46M |
| January 12, 2026 | 150 | 154 | 154 | 158 | 147.3 | 3.2M |
| January 09, 2026 | 139 | 140.8 | 140.8 | 143.9 | 138 | 2.92M |
| January 08, 2026 | 143.1 | 141.6 | 141.6 | 144.2 | 139.3 | 1.03M |
| January 07, 2026 | 141.3 | 142.5 | 142.5 | 143.1 | 137.26 | 1.28M |
| January 06, 2026 | 132.5 | 138.9 | 138.9 | 139.4 | 129.6 | 1.36M |
| January 05, 2026 | 128.6 | 130 | 130 | 130.6 | 125.9 | 894,330 |
| January 02, 2026 | 128.4 | 128 | 128 | 130.4 | 126.5 | 1.19M |
| December 31, 2025 | 126.1 | 128.4 | 128.4 | 129 | 126.1 | 358,769 |
| December 30, 2025 | 129.2 | 128.1 | 128.1 | 129.5 | 126.87 | 424,775 |
| December 29, 2025 | 127.4 | 129.7 | 129.7 | 131.2 | 127.1 | 797,922 |
| December 24, 2025 | 130.5 | 127.9 | 127.9 | 131.71 | 127.5 | 182,306 |
| December 23, 2025 | 129 | 129.5 | 129.5 | 133 | 129 | 987,007 |
| December 22, 2025 | 123.2 | 129.4 | 129.4 | 129.4 | 123.2 | 1.4M |
| December 19, 2025 | 127 | 126.2 | 126.2 | 128.6 | 123.5 | 989,347 |
| December 18, 2025 | 123.2 | 126.7 | 126.7 | 128.7 | 123.2 | 1.23M |
| December 17, 2025 | 125.6 | 124.7 | 124.7 | 127.3 | 122.3 | 1.2M |
| December 16, 2025 | 121.6 | 125.6 | 125.6 | 127.3 | 121.1 | 1.12M |
| December 15, 2025 | 124.8 | 123 | 123 | 129.7 | 121.6 | 1.13M |
| December 12, 2025 | 129 | 124.8 | 124.8 | 131.6 | 124.3 | 1.33M |
| December 11, 2025 | 130 | 130.7 | 130.7 | 131.4 | 127.4 | 1.46M |
| December 10, 2025 | 128.3 | 130.1 | 130.1 | 132.6 | 125 | 1.44M |
| December 09, 2025 | 131 | 130.5 | 130.5 | 133.3 | 126.5 | 4.1M |
| December 08, 2025 | 125.3 | 130.5 | 130.5 | 132.4 | 124.8 | 2.03M |
| December 05, 2025 | 130 | 124.7 | 124.7 | 132.5 | 124.7 | 1.16M |
| December 04, 2025 | 132.6 | 130.3 | 130.3 | 134.3 | 128.1 | 1.35M |
| December 03, 2025 | 127.1 | 131.9 | 131.9 | 133.3 | 126 | 1.63M |
| December 02, 2025 | 137.6 | 127 | 127 | 139 | 127 | 5.4M |
| December 01, 2025 | 141.5 | 139.1 | 139.1 | 142.9 | 136.1 | 2.76M |
| November 28, 2025 | 139.5 | 140.9 | 140.9 | 143.4 | 138.1 | 1.17M |
| November 27, 2025 | 135 | 138.9 | 138.9 | 139.1 | 135 | 749,320 |
| November 26, 2025 | 145.6 | 136.8 | 136.8 | 147 | 136.7 | 1.67M |
| November 25, 2025 | 137.7 | 144.5 | 144.5 | 150 | 135.2 | 13.64M |
| November 24, 2025 | 132.6 | 137 | 137 | 137 | 130 | 4.34M |
| November 21, 2025 | 121 | 132.1 | 132.1 | 132.3 | 121 | 2.28M |
| November 20, 2025 | 123.8 | 124.1 | 124.1 | 126.5 | 121.6 | 1.3M |
| November 19, 2025 | 123.6 | 123.2 | 123.2 | 126.3 | 122.9 | 433,939 |
| November 18, 2025 | 125 | 123.6 | 123.6 | 126.4 | 122.1 | 939,418 |
| November 17, 2025 | 129 | 127.7 | 127.7 | 132 | 126.1 | 864,542 |
| November 14, 2025 | 132.5 | 130.4 | 130.4 | 132.8 | 129 | 1.61M |
| November 13, 2025 | 136 | 134.3 | 134.3 | 139 | 133.6 | 1.24M |
| November 12, 2025 | 140.8 | 136.3 | 136.3 | 140.8 | 136.3 | 1.26M |
| November 11, 2025 | 138.5 | 140.4 | 140.4 | 141 | 137.8 | 2.12M |
| November 10, 2025 | 143 | 138.1 | 138.1 | 144.14 | 137.4 | 1.68M |
| November 07, 2025 | 133.6 | 140 | 140 | 148.2 | 133.6 | 5.22M |
| November 06, 2025 | 135.6 | 133.7 | 133.7 | 136.07 | 132.8 | 5.29M |
| November 05, 2025 | 134.9 | 135.2 | 135.2 | 136.9 | 132.8 | 2.14M |
| November 04, 2025 | 133.6 | 136.3 | 136.3 | 138 | 133.6 | 712,449 |
| November 03, 2025 | 138 | 135.5 | 135.5 | 139.6 | 134.8 | 828,850 |
| October 31, 2025 | 138 | 137 | 137 | 138 | 134.7 | 1.61M |
| October 30, 2025 | 136.7 | 136.5 | 136.5 | 139 | 134.5 | 843,956 |
| October 29, 2025 | 132.7 | 138.2 | 138.2 | 138.2 | 132.7 | 1.52M |
| October 28, 2025 | 136.7 | 134.7 | 134.7 | 139.1 | 134.7 | 961,468 |
| October 27, 2025 | 143.2 | 138.2 | 138.2 | 145.9 | 136.9 | 1M |
| October 24, 2025 | 143.3 | 143.4 | 143.4 | 146.3 | 141.4 | 912,019 |
| October 23, 2025 | 141.9 | 144.3 | 144.3 | 146 | 141.6 | 491,651 |
| October 22, 2025 | 142.8 | 143 | 143 | 146.5 | 141.6 | 751,505 |
| October 21, 2025 | 141.4 | 143.9 | 143.9 | 143.9 | 138.3 | 567,969 |
| October 20, 2025 | 139.5 | 141.2 | 141.2 | 143.3 | 138 | 1.05M |
| October 17, 2025 | 142 | 141.3 | 141.3 | 143.68 | 139.9 | 730,922 |