168.50
-0.5(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 169.61 | 168.5 | 168.5 | 170 | 168.5 | 11,794 |
| December 03, 2025 | 170 | 168.89 | 168.89 | 171 | 168.5 | 12,814 |
| December 02, 2025 | 169 | 170 | 170 | 171 | 168.5 | 10,021 |
| December 01, 2025 | 171 | 171 | 171 | 175 | 170 | 896,324 |
| November 28, 2025 | 172.5 | 170.75 | 170.75 | 179 | 168 | 363,581 |
| November 27, 2025 | 172.5 | 166.25 | 166.25 | 172.5 | 164 | 38,276 |
| November 26, 2025 | 174 | 164 | 164 | 174 | 164 | 7,482 |
| November 25, 2025 | 165.14 | 163.5 | 163.5 | 167 | 163.5 | 14,852 |
| November 24, 2025 | 161.01 | 164 | 164 | 170.3 | 161.01 | 18,612 |
| November 21, 2025 | 161 | 163.75 | 163.75 | 170.5 | 161 | 5,524 |
| November 20, 2025 | 161 | 162 | 162 | 162 | 161 | 1,427 |
| November 19, 2025 | 161.01 | 161 | 161 | 163 | 161 | 6,262 |
| November 18, 2025 | 161 | 161 | 161 | 161.01 | 161 | 24,494 |
| November 17, 2025 | 161 | 162.5 | 162.5 | 163 | 161 | 870 |
| November 14, 2025 | 161 | 163 | 163 | 163 | 161 | 2,247 |
| November 13, 2025 | 162 | 161 | 161 | 169.07 | 161 | 175,662 |
| November 12, 2025 | 162 | 162 | 162 | 163 | 162 | 38,596 |
| November 11, 2025 | 162 | 163.5 | 163.5 | 164 | 162 | 2,805 |
| November 10, 2025 | 162 | 163 | 163 | 165.1 | 162 | 6,203 |
| November 07, 2025 | 162 | 162.5 | 162.5 | 163 | 162 | 19,133 |
| November 06, 2025 | 162.5 | 162.5 | 162.5 | 163 | 162.5 | 98,515 |
| November 05, 2025 | 162.5 | 164 | 164 | 165 | 162.5 | 18,356 |
| November 04, 2025 | 162.5 | 163.5 | 163.5 | 163.5 | 162.5 | 48,487 |
| November 03, 2025 | 162.5 | 163.5 | 163.5 | 164.5 | 161.5 | 118,551 |
| October 31, 2025 | 161 | 166.5 | 166.5 | 166.5 | 161 | 5,479 |
| October 30, 2025 | 161 | 163.5 | 163.5 | 167.5 | 161 | 4,508 |
| October 29, 2025 | 161 | 162 | 162 | 166.5 | 161 | 5,637 |
| October 28, 2025 | 163.95 | 161 | 161 | 163.95 | 161 | 13,979 |
| October 27, 2025 | 161 | 163 | 163 | 164 | 161 | 22,167 |
| October 24, 2025 | 159.5 | 164.5 | 164.5 | 168.5 | 159.5 | 70,348 |
| October 23, 2025 | 167 | 164 | 164 | 167 | 159.5 | 51,962 |
| October 22, 2025 | 164 | 159.75 | 159.75 | 164 | 159.5 | 22,425 |
| October 21, 2025 | 159.5 | 160 | 160 | 160.5 | 158.5 | 38,639 |
| October 20, 2025 | 159.5 | 160.5 | 160.5 | 163.85 | 159.5 | 24,378 |
| October 17, 2025 | 160 | 160 | 160 | 160.5 | 159.5 | 84,944 |
| October 16, 2025 | 160 | 162.5 | 162.5 | 166 | 160 | 11,139 |
| October 15, 2025 | 160 | 160 | 160 | 162.54 | 160 | 14,128 |
| October 14, 2025 | 162 | 159.5 | 159.5 | 162 | 159 | 25,748 |
| October 13, 2025 | 159.5 | 164.5 | 164.5 | 165.5 | 159 | 185,700 |
| October 10, 2025 | 162.98 | 162.5 | 162.5 | 162.98 | 158 | 29,946 |
| October 09, 2025 | 158.5 | 158.5 | 158.5 | 160.5 | 158.5 | 27,397 |
| October 08, 2025 | 158 | 158.5 | 158.5 | 161.5 | 158 | 34,990 |
| October 07, 2025 | 163 | 158 | 158 | 163 | 158 | 14,699 |
| October 06, 2025 | 162.9 | 159.5 | 159.5 | 165 | 159 | 50,502 |
| October 03, 2025 | 162.15 | 164.75 | 164.75 | 166 | 160.5 | 40,028 |
| October 02, 2025 | 161 | 162.5 | 162.5 | 163 | 161 | 18,626 |
| October 01, 2025 | 159.26 | 165 | 165 | 170.5 | 159.26 | 91,919 |
| September 30, 2025 | 160.87 | 164 | 164 | 164 | 160.5 | 5,811 |
| September 29, 2025 | 161.84 | 161 | 161 | 170 | 160.2 | 75,667 |
| September 26, 2025 | 164.93 | 163 | 163 | 164.93 | 162.5 | 31,587 |
| September 25, 2025 | 163 | 163.5 | 163.5 | 167 | 161.5 | 141,411 |
| September 24, 2025 | 160.53 | 161 | 161 | 161.1 | 160.5 | 22,816 |
| September 23, 2025 | 158.5 | 163 | 163 | 163.5 | 158.5 | 7,458 |
| September 22, 2025 | 160.55 | 161 | 161 | 164.5 | 160 | 2.47M |
| September 19, 2025 | 160.5 | 160.5 | 160.5 | 160.5 | 160.5 | 8,055 |
| September 18, 2025 | 160.5 | 160.5 | 160.5 | 161.5 | 159.14 | 58,023 |
| September 17, 2025 | 162 | 161.5 | 161.5 | 162 | 160.5 | 103,392 |
| September 16, 2025 | 163 | 161.5 | 161.5 | 163 | 161.38 | 20,212 |
| September 15, 2025 | 161 | 164 | 164 | 166.5 | 161 | 36,096 |
| September 12, 2025 | 167.5 | 162 | 162 | 167.5 | 161 | 50,682 |