139.00
-1(-0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 142.6 | 139 | 139 | 142.6 | 137.8 | 589,144 |
| September 26, 2025 | 138.2 | 140 | 140 | 140 | 135 | 1.94M |
| September 25, 2025 | 138 | 138 | 138 | 140.42 | 137.8 | 409,672 |
| September 24, 2025 | 143 | 138.4 | 138.4 | 143 | 135.8 | 495,635 |
| September 23, 2025 | 142 | 138.8 | 138.8 | 142 | 137 | 520,537 |
| September 22, 2025 | 138 | 137.2 | 137.2 | 138 | 132.6 | 574,214 |
| September 19, 2025 | 133 | 132.4 | 132.4 | 134 | 129.2 | 826,714 |
| September 18, 2025 | 134 | 134.2 | 134.2 | 134.4 | 132 | 436,052 |
| September 17, 2025 | 135.6 | 134.2 | 134.18 | 138.2 | 127.76 | 243,422 |
| September 16, 2025 | 137.4 | 135.4 | 135.38 | 138.6 | 134.4 | 264,573 |
| September 15, 2025 | 137 | 137.6 | 137.58 | 141.4 | 136.8 | 157,117 |
| September 12, 2025 | 142 | 137.4 | 137.38 | 142 | 136.6 | 442,890 |
| September 11, 2025 | 134 | 138.2 | 138.18 | 142 | 134 | 1.46M |
| September 10, 2025 | 144.2 | 139.6 | 139.58 | 144.2 | 137.6 | 393,395 |
| September 09, 2025 | 138 | 138.8 | 138.78 | 138.8 | 135 | 516,732 |
| September 08, 2025 | 136.6 | 135.2 | 135.18 | 138.6 | 135.2 | 1.94M |
| September 05, 2025 | 136.6 | 136.6 | 136.6 | 139.4 | 135.8 | 1.62M |
| September 04, 2025 | 132.4 | 136.6 | 136.6 | 137.4 | 131.2 | 423,649 |
| September 03, 2025 | 137.2 | 132.8 | 132.8 | 137.2 | 130.34 | 600,240 |
| September 02, 2025 | 140 | 129.8 | 129.8 | 140 | 129.8 | 292,371 |
| September 01, 2025 | 136.12 | 135.8 | 135.8 | 138.6 | 133.8 | 1.46M |
| August 29, 2025 | 130 | 134.8 | 134.8 | 140.8 | 130 | 346,511 |
| August 28, 2025 | 136 | 136 | 136 | 138 | 133.4 | 151,683 |
| August 27, 2025 | 136 | 135.6 | 135.6 | 136.6 | 133.2 | 486,405 |
| August 26, 2025 | 133 | 132 | 132 | 144.4 | 132 | 7.35M |
| August 22, 2025 | 129.8 | 136.4 | 136.4 | 137.4 | 129.8 | 389,344 |
| August 21, 2025 | 136 | 136 | 136 | 137.6 | 135.6 | 555,199 |
| August 20, 2025 | 132 | 136.6 | 136.6 | 139.2 | 132 | 472,996 |
| August 19, 2025 | 135.4 | 136.6 | 136.6 | 140 | 135.4 | 380,633 |
| August 18, 2025 | 144.8 | 138.8 | 138.8 | 144.8 | 138.4 | 532,585 |
| August 15, 2025 | 144 | 138.2 | 138.2 | 144 | 137 | 756,783 |
| August 14, 2025 | 151.8 | 139.6 | 139.6 | 151.8 | 137.5 | 1.16M |
| August 13, 2025 | 142 | 145.8 | 145.8 | 150.03 | 142 | 638,918 |
| August 12, 2025 | 149 | 149.6 | 149.6 | 150.6 | 148.2 | 563,813 |
| August 11, 2025 | 152 | 149 | 149 | 152 | 145.39 | 1.71M |
| August 08, 2025 | 155.26 | 147.6 | 147.6 | 155.8 | 144.6 | 1.11M |
| August 07, 2025 | 150.4 | 155 | 155 | 160 | 148.68 | 660,129 |
| August 06, 2025 | 153 | 157 | 157 | 161 | 153 | 858,695 |
| August 05, 2025 | 162.6 | 160.6 | 160.6 | 164.59 | 156.78 | 854,605 |
| August 04, 2025 | 158 | 156.6 | 156.6 | 158 | 154.11 | 507,198 |
| August 01, 2025 | 156 | 155.4 | 155.4 | 156 | 150.5 | 2.6M |
| July 31, 2025 | 155 | 156.6 | 156.6 | 162.6 | 154.6 | 427,238 |
| July 30, 2025 | 162.6 | 156.6 | 156.6 | 162.6 | 151.2 | 478,870 |
| July 29, 2025 | 154.8 | 156 | 156 | 156 | 149.97 | 300,341 |
| July 28, 2025 | 157.6 | 154.8 | 154.8 | 166.2 | 147.8 | 422,866 |
| July 25, 2025 | 160.8 | 158.6 | 158.6 | 160.8 | 158.21 | 377,078 |
| July 24, 2025 | 156.6 | 159.8 | 159.8 | 160.49 | 156.6 | 422,390 |
| July 23, 2025 | 155.6 | 158 | 158 | 159.8 | 155.6 | 638,729 |
| July 22, 2025 | 156 | 156 | 156 | 157.6 | 154.6 | 514,877 |
| July 21, 2025 | 150 | 156.6 | 156.6 | 158 | 147.6 | 1.37M |
| July 18, 2025 | 144 | 147.2 | 147.2 | 147.2 | 142.6 | 1.21M |
| July 17, 2025 | 148.4 | 143.4 | 143.4 | 148.4 | 141.8 | 729,077 |
| July 16, 2025 | 144 | 142.8 | 142.8 | 144 | 140.6 | 497,243 |
| July 15, 2025 | 142.58 | 142.4 | 142.4 | 143.8 | 141.33 | 451,717 |
| July 14, 2025 | 143 | 143.8 | 143.8 | 143.8 | 142.2 | 399,214 |
| July 11, 2025 | 139.6 | 142.8 | 142.8 | 142.8 | 139.6 | 625,827 |
| July 10, 2025 | 145.6 | 141.2 | 141.2 | 147.8 | 139.6 | 7.89M |
| July 09, 2025 | 139 | 137.6 | 137.6 | 142.4 | 137.2 | 146,851 |
| July 08, 2025 | 143.6 | 139.4 | 139.4 | 143.6 | 137.8 | 205,028 |
| July 07, 2025 | 138.8 | 139.8 | 139.8 | 142.8 | 134 | 262,993 |