124.70
-5.6(-4.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 140.5 | 142 | 142 | 144 | 138.2 | 1.07M |
| October 15, 2025 | 140.2 | 138.6 | 138.6 | 144.1 | 138.6 | 1.04M |
| October 14, 2025 | 143.8 | 141.9 | 141.9 | 147 | 140.8 | 1.25M |
| October 13, 2025 | 147 | 145.8 | 145.8 | 149.7 | 140.9 | 1.37M |
| October 10, 2025 | 149 | 146.6 | 146.6 | 151.3 | 145.4 | 3.89M |
| October 09, 2025 | 149 | 149.8 | 149.8 | 151 | 147 | 602,033 |
| October 08, 2025 | 150 | 149.3 | 149.3 | 151.1 | 147 | 1.15M |
| October 07, 2025 | 151 | 152.4 | 152.4 | 155.5 | 149 | 843,490 |
| October 06, 2025 | 156.9 | 153.4 | 153.4 | 159.9 | 153.2 | 1.74M |
| October 03, 2025 | 153 | 156.2 | 156.2 | 156.2 | 149.1 | 1.38M |
| October 02, 2025 | 155 | 153 | 153 | 160.9 | 151.8 | 1.26M |
| October 01, 2025 | 156.1 | 157.2 | 157.2 | 157.2 | 151.4 | 1.06M |
| September 30, 2025 | 150.1 | 152.3 | 152.3 | 153.8 | 149.1 | 692,459 |
| September 29, 2025 | 149.7 | 151 | 151 | 152.2 | 148.7 | 808,653 |
| September 26, 2025 | 148.7 | 149.3 | 149.3 | 149.3 | 145 | 998,930 |
| September 25, 2025 | 154 | 147.8 | 147.8 | 157.5 | 147 | 1.6M |
| September 24, 2025 | 156 | 154.5 | 154.5 | 158.1 | 154 | 699,869 |
| September 23, 2025 | 160 | 156.8 | 156.8 | 160.9 | 155.7 | 1.23M |
| September 22, 2025 | 158.1 | 161.3 | 161.3 | 162.7 | 157.5 | 1.21M |
| September 19, 2025 | 160 | 158.1 | 158.1 | 162.3 | 157.1 | 2.33M |
| September 18, 2025 | 163.2 | 160.8 | 160.8 | 163.9 | 158.1 | 1.06M |
| September 17, 2025 | 159.5 | 162.3 | 162.3 | 163 | 156.6 | 5.27M |
| September 16, 2025 | 163 | 157.6 | 157.6 | 163 | 157.6 | 1.44M |
| September 15, 2025 | 163.3 | 162.3 | 162.3 | 167.2 | 161.4 | 1.06M |