192.60
-2(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 191 | 192.6 | 192.6 | 195.4 | 191 | 214,135 |
| December 23, 2025 | 190.8 | 194.6 | 194.6 | 206 | 190 | 1.61M |
| December 22, 2025 | 194.2 | 193 | 193 | 195.2 | 191.2 | 539,831 |
| December 19, 2025 | 195 | 192.6 | 192.6 | 195 | 190.2 | 1.5M |
| December 18, 2025 | 190 | 191.6 | 191.6 | 197.6 | 189.2 | 550,477 |
| December 17, 2025 | 190 | 190.2 | 190.2 | 199.6 | 190 | 568,242 |
| December 16, 2025 | 191.2 | 192.4 | 192.4 | 199 | 188 | 1.38M |
| December 15, 2025 | 197.52 | 191.6 | 191.6 | 203 | 188.8 | 1.18M |
| December 12, 2025 | 184.67 | 190 | 190 | 192 | 180.8 | 798,833 |
| December 11, 2025 | 184.8 | 184.4 | 184.4 | 187.4 | 177.8 | 532,586 |
| December 10, 2025 | 185.2 | 185 | 185 | 193.6 | 184.6 | 406,852 |
| December 09, 2025 | 183.4 | 187.2 | 187.2 | 197.4 | 181 | 837,432 |
| December 08, 2025 | 189.6 | 191 | 191 | 191.4 | 187.4 | 841,258 |
| December 05, 2025 | 182 | 188.8 | 188.8 | 190.4 | 182 | 1.43M |
| December 04, 2025 | 185.74 | 189 | 189 | 191.2 | 183.2 | 449,923 |
| December 03, 2025 | 184 | 185 | 185 | 188.4 | 183 | 937,591 |
| December 02, 2025 | 172 | 182.6 | 182.6 | 182.6 | 172 | 484,941 |
| December 01, 2025 | 174.4 | 180.8 | 180.8 | 186.8 | 174.4 | 439,794 |
| November 28, 2025 | 189.8 | 182.6 | 182.6 | 189.8 | 179 | 466,942 |
| November 27, 2025 | 177.8 | 180.4 | 180.4 | 183 | 175.8 | 834,732 |
| November 26, 2025 | 174.6 | 176.8 | 176.8 | 176.8 | 170.2 | 1.21M |
| November 25, 2025 | 161 | 171.2 | 171.2 | 171.2 | 161 | 687,969 |
| November 24, 2025 | 165.4 | 168 | 168 | 168.81 | 163.42 | 1.02M |
| November 21, 2025 | 163.6 | 164.6 | 164.6 | 173.8 | 162.6 | 804,378 |
| November 20, 2025 | 187.8 | 167.8 | 167.8 | 192 | 163.4 | 3.73M |
| November 19, 2025 | 192 | 183.8 | 183.8 | 192 | 181.2 | 586,581 |
| November 18, 2025 | 180 | 183.6 | 183.6 | 185.4 | 180 | 825,017 |
| November 17, 2025 | 190 | 185.2 | 185.2 | 200 | 185 | 237,801 |
| November 14, 2025 | 185.17 | 186.6 | 186.6 | 187.58 | 180.2 | 573,725 |
| November 13, 2025 | 184.2 | 187.4 | 187.4 | 193.4 | 184.2 | 279,498 |
| November 12, 2025 | 193.6 | 189 | 189 | 193.6 | 188.4 | 283,760 |
| November 11, 2025 | 199.6 | 190 | 190 | 199.6 | 188 | 167,373 |
| November 10, 2025 | 195.2 | 190 | 190 | 195.2 | 187.2 | 213,079 |
| November 07, 2025 | 180.2 | 187.4 | 187.4 | 190.4 | 180.2 | 499,239 |
| November 06, 2025 | 192.6 | 189.6 | 189.6 | 201 | 187.6 | 691,626 |
| November 05, 2025 | 192 | 192.6 | 192.6 | 195.2 | 189 | 514,669 |
| November 04, 2025 | 197.8 | 193.6 | 193.6 | 197.8 | 191.6 | 433,601 |
| November 03, 2025 | 190.6 | 199.4 | 199.4 | 205 | 189.8 | 2M |
| October 31, 2025 | 198.8 | 190.6 | 190.6 | 198.8 | 188.2 | 2.76M |
| October 30, 2025 | 188.6 | 190 | 190 | 192.2 | 187.2 | 579,146 |
| October 29, 2025 | 198 | 189.4 | 189.4 | 198 | 188 | 473,325 |
| October 28, 2025 | 187.4 | 190 | 190 | 190.4 | 187.4 | 409,484 |
| October 27, 2025 | 190.6 | 189.4 | 189.4 | 192.6 | 188.2 | 484,769 |
| October 24, 2025 | 188.8 | 190.8 | 190.8 | 191 | 188.8 | 1.19M |
| October 23, 2025 | 199 | 190.4 | 190.4 | 199 | 189 | 702,551 |
| October 22, 2025 | 188.4 | 190 | 190 | 192 | 187.6 | 448,836 |
| October 21, 2025 | 197.8 | 189.6 | 189.6 | 197.8 | 187.4 | 463,463 |
| October 20, 2025 | 194.4 | 188.6 | 188.6 | 194.4 | 185 | 357,836 |
| October 17, 2025 | 184.8 | 185.6 | 185.6 | 187.6 | 181.8 | 565,624 |
| October 16, 2025 | 204 | 188.6 | 188.6 | 204 | 188.4 | 508,543 |
| October 15, 2025 | 186 | 195 | 194.15 | 198.2 | 186 | 475,489 |
| October 14, 2025 | 202 | 195.2 | 195.2 | 202 | 190.2 | 625,801 |
| October 13, 2025 | 193.65 | 194 | 194 | 196.4 | 191.2 | 357,400 |
| October 10, 2025 | 193.08 | 193.6 | 193.6 | 199.4 | 192.2 | 655,093 |
| October 09, 2025 | 199.4 | 198 | 198 | 199.6 | 196.4 | 208,398 |
| October 08, 2025 | 195.2 | 199 | 199 | 199 | 193.6 | 553,047 |
| October 07, 2025 | 200 | 193.8 | 193.8 | 200 | 193.8 | 678,022 |
| October 06, 2025 | 200.5 | 199.8 | 199.8 | 202.5 | 197.2 | 427,322 |
| October 03, 2025 | 199.8 | 201 | 201 | 204.5 | 198 | 1.03M |
| October 02, 2025 | 198.4 | 198 | 198 | 202.5 | 197 | 533,584 |