136.00
-2(-1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 136 | 136 | 136 | 138 | 134.78 | 85,222 |
| October 16, 2025 | 138 | 138 | 138 | 141 | 136.3 | 211,875 |
| October 15, 2025 | 139 | 139.5 | 139.5 | 143.5 | 139 | 51,364 |
| October 14, 2025 | 141.18 | 140 | 140 | 142.19 | 140 | 68,036 |
| October 13, 2025 | 141 | 142 | 142 | 144.5 | 141 | 35,973 |
| October 10, 2025 | 141 | 141 | 141 | 147 | 141 | 44,674 |
| October 09, 2025 | 142.5 | 143.5 | 143.5 | 147.5 | 141.51 | 25,860 |
| October 08, 2025 | 141.56 | 142.5 | 142.5 | 147.5 | 141.56 | 41,132 |
| October 07, 2025 | 146 | 143 | 143 | 148 | 141 | 179,848 |
| October 06, 2025 | 148 | 140.5 | 140.5 | 148 | 140.5 | 67,437 |
| October 03, 2025 | 148 | 142.5 | 142.5 | 148 | 140.98 | 63,325 |
| October 02, 2025 | 145 | 147 | 147 | 148 | 143 | 1.29M |
| October 01, 2025 | 146 | 145 | 145 | 148 | 143.09 | 61,508 |
| September 30, 2025 | 148 | 146 | 146 | 148 | 145.5 | 67,139 |
| September 29, 2025 | 147 | 145 | 145 | 148 | 144.95 | 100,125 |
| September 26, 2025 | 143.84 | 143 | 143 | 145 | 141.01 | 36,915 |
| September 25, 2025 | 144.5 | 144 | 144 | 145.87 | 140.5 | 137,375 |
| September 24, 2025 | 145.5 | 144 | 144 | 146.5 | 142 | 100,634 |
| September 23, 2025 | 149.02 | 146.5 | 146.5 | 153 | 145.89 | 298,659 |
| September 22, 2025 | 151 | 150 | 150 | 154.5 | 148.5 | 43,897 |
| September 19, 2025 | 151.5 | 151 | 151 | 154 | 146.5 | 110,878 |
| September 18, 2025 | 160 | 147 | 147 | 162 | 147 | 1.09M |
| September 17, 2025 | 163 | 167.5 | 167.5 | 169.5 | 163 | 75,992 |
| September 16, 2025 | 158.5 | 162 | 162 | 162 | 156.8 | 1.05M |
| September 15, 2025 | 158.5 | 158 | 158 | 165 | 155 | 71,996 |
| September 12, 2025 | 161 | 158 | 158 | 162.5 | 158 | 27,535 |
| September 11, 2025 | 163.5 | 160 | 160 | 163.5 | 160 | 71,258 |
| September 10, 2025 | 163.98 | 163 | 163 | 163.98 | 162 | 99,097 |
| September 09, 2025 | 164 | 163.5 | 163.5 | 164.6 | 163 | 31,620 |
| September 08, 2025 | 164 | 164 | 164 | 166.5 | 164 | 31,545 |
| September 05, 2025 | 162 | 165 | 165 | 165.5 | 162 | 136,807 |
| September 04, 2025 | 162.5 | 164 | 164 | 164 | 161 | 401,357 |
| September 03, 2025 | 159 | 161 | 161 | 162 | 159 | 523,321 |
| September 02, 2025 | 160.64 | 159 | 159 | 160.64 | 156.25 | 93,728 |
| September 01, 2025 | 159.24 | 160.5 | 160.5 | 165 | 159.24 | 104,576 |
| August 29, 2025 | 157.5 | 160 | 160 | 162 | 156 | 463,172 |
| August 28, 2025 | 166.08 | 159 | 159 | 167 | 158.5 | 316,863 |
| August 27, 2025 | 169.13 | 167 | 167 | 171.5 | 162.5 | 71,037 |
| August 26, 2025 | 173 | 170 | 170 | 173 | 169.1 | 39,050 |
| August 22, 2025 | 170.5 | 173 | 173 | 173 | 170.2 | 66,425 |
| August 21, 2025 | 175 | 172 | 172 | 175 | 170.5 | 47,158 |
| August 20, 2025 | 174.9 | 174 | 174 | 175.5 | 171.95 | 88,145 |
| August 19, 2025 | 174.5 | 175 | 175 | 180 | 172 | 68,070 |
| August 18, 2025 | 171 | 172 | 172 | 173.81 | 171 | 77,135 |
| August 15, 2025 | 171 | 171 | 171 | 174.5 | 170.92 | 19,964 |
| August 14, 2025 | 172.29 | 171 | 171 | 179.5 | 171 | 25,186 |
| August 13, 2025 | 171.5 | 170.5 | 170.5 | 179 | 170.5 | 44,833 |
| August 12, 2025 | 173.1 | 173 | 173 | 175.37 | 172 | 23,699 |
| August 11, 2025 | 190 | 173 | 173 | 190 | 171 | 198,099 |
| August 08, 2025 | 187 | 182 | 182 | 187 | 180 | 149,748 |
| August 07, 2025 | 192 | 188 | 188 | 192.88 | 186 | 99,743 |
| August 06, 2025 | 189.44 | 192 | 192 | 192.5 | 185.5 | 82,861 |
| August 05, 2025 | 189.5 | 188 | 188 | 197.41 | 185.5 | 147,337 |
| August 04, 2025 | 183 | 187 | 187 | 188 | 183 | 36,615 |
| August 01, 2025 | 184.17 | 185.5 | 185.5 | 185.5 | 182.91 | 60,301 |
| July 31, 2025 | 184.55 | 184 | 184 | 186.13 | 184 | 32,669 |
| July 30, 2025 | 180.8 | 184 | 184 | 186.37 | 180.8 | 63,771 |
| July 29, 2025 | 185 | 180 | 180 | 185 | 179 | 186,085 |
| July 28, 2025 | 180.5 | 180.5 | 180.5 | 180.93 | 177.5 | 176,133 |
| July 25, 2025 | 178.5 | 179 | 179 | 179 | 176 | 36,765 |