143.00
-1(-0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 182 | 179 | 179 | 186.1 | 176 | 84,046 |
| July 23, 2025 | 183.5 | 179 | 179 | 186 | 178.15 | 40,292 |
| July 22, 2025 | 183 | 183 | 183 | 188 | 183 | 42,834 |
| July 21, 2025 | 190 | 185 | 185 | 190 | 184.1 | 33,713 |
| July 18, 2025 | 191 | 185 | 185 | 193.5 | 183.5 | 48,284 |
| July 17, 2025 | 191.73 | 190.5 | 190.5 | 192 | 182.3 | 239,252 |
| July 16, 2025 | 193.43 | 193 | 193 | 193.5 | 191.5 | 85,618 |
| July 15, 2025 | 192.25 | 194.25 | 194.25 | 197 | 190 | 196,327 |
| July 14, 2025 | 197.5 | 193 | 193 | 198 | 192.63 | 67,835 |
| July 11, 2025 | 191 | 197 | 197 | 200.95 | 191 | 1.13M |
| July 10, 2025 | 192.5 | 189.5 | 189.5 | 193 | 189.5 | 100,787 |
| July 09, 2025 | 188 | 191.5 | 191.5 | 192.5 | 178.98 | 349,513 |
| July 08, 2025 | 193.5 | 188.5 | 188.5 | 194 | 188.5 | 549,487 |
| July 07, 2025 | 192.77 | 194 | 194 | 194 | 190.15 | 88,976 |
| July 04, 2025 | 192 | 192 | 192 | 194 | 192 | 26,033 |