155.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 160 | 155 | 155 | 160 | 154.4 | 49,849 |
| December 03, 2025 | 157.5 | 155 | 155 | 160 | 150 | 98,567 |
| December 02, 2025 | 145 | 157.5 | 157.5 | 158.7 | 142 | 226,266 |
| December 01, 2025 | 146.5 | 145 | 145 | 154 | 140 | 140,462 |
| November 28, 2025 | 140 | 142.5 | 142.5 | 144.9 | 136.25 | 144,107 |
| November 27, 2025 | 141 | 140 | 140 | 144 | 136.1 | 56,281 |
| November 26, 2025 | 142.5 | 141 | 141 | 142.5 | 137 | 31,822 |
| November 25, 2025 | 142.5 | 142.5 | 142.5 | 144.5 | 140 | 20,950 |
| November 24, 2025 | 142.5 | 142.5 | 142.5 | 142.5 | 140 | 27,728 |
| November 21, 2025 | 142.5 | 142.5 | 142.5 | 144.5 | 140 | 43,574 |
| November 20, 2025 | 140 | 142.5 | 142.5 | 150 | 140 | 149,043 |
| November 19, 2025 | 140 | 137.5 | 137.5 | 141.5 | 135.1 | 61,707 |
| November 18, 2025 | 147.5 | 140 | 140 | 147.5 | 136.56 | 84,768 |
| November 17, 2025 | 147.5 | 147.5 | 147.5 | 149.75 | 145 | 37,825 |
| November 14, 2025 | 147.5 | 147.5 | 147.5 | 148.25 | 145 | 56,739 |
| November 13, 2025 | 150 | 147.5 | 147.5 | 153 | 143.55 | 98,668 |
| November 12, 2025 | 145 | 150 | 150 | 154.9 | 145 | 131,391 |
| November 11, 2025 | 145 | 145 | 145 | 148 | 144.3 | 41,080 |
| November 10, 2025 | 145 | 145 | 145 | 148 | 142 | 43,570 |
| November 07, 2025 | 146 | 145 | 145 | 148 | 142.4 | 102,716 |
| November 06, 2025 | 146 | 146 | 146 | 149 | 142.6 | 149,897 |
| November 05, 2025 | 140 | 145 | 145 | 149.9 | 140 | 109,830 |
| November 04, 2025 | 142.5 | 140 | 140 | 149.93 | 135 | 241,343 |
| November 03, 2025 | 147.5 | 142.5 | 142.5 | 150 | 136.45 | 76,090 |
| October 31, 2025 | 160 | 147.5 | 147.5 | 160 | 145 | 73,131 |
| October 30, 2025 | 152.5 | 160 | 160 | 165 | 152.5 | 273,001 |
| October 29, 2025 | 142.5 | 142.5 | 142.5 | 147.22 | 140 | 168,763 |
| October 28, 2025 | 147.5 | 145 | 145 | 149.89 | 141 | 64,370 |
| October 27, 2025 | 150 | 147.5 | 147.5 | 154.5 | 145 | 49,439 |
| October 24, 2025 | 150 | 150 | 150 | 154 | 146.65 | 48,622 |
| October 23, 2025 | 150 | 150 | 150 | 154.75 | 145 | 146,175 |
| October 22, 2025 | 157.5 | 150 | 150 | 157.5 | 145 | 191,594 |
| October 21, 2025 | 162.5 | 157.5 | 157.5 | 162.5 | 155 | 16,955 |
| October 20, 2025 | 162.5 | 162.5 | 162.5 | 165 | 160 | 19,003 |
| October 17, 2025 | 172.5 | 162.5 | 162.5 | 172.5 | 160.1 | 59,031 |
| October 16, 2025 | 172.5 | 172.5 | 172.5 | 172.5 | 166 | 12,392 |
| October 15, 2025 | 172.5 | 172.5 | 172.5 | 177.5 | 166.5 | 144,487 |
| October 14, 2025 | 175 | 172.5 | 172.5 | 179.89 | 170 | 347,268 |
| October 13, 2025 | 177.5 | 175 | 175 | 180 | 175 | 120,342 |
| October 10, 2025 | 175 | 177.5 | 177.5 | 180 | 172.6 | 74,997 |
| October 09, 2025 | 175 | 175 | 175 | 179.5 | 170.05 | 25,700 |
| October 08, 2025 | 175 | 175 | 175 | 177.9 | 170 | 44,322 |
| October 07, 2025 | 175 | 175 | 175 | 178 | 171.5 | 23,221 |
| October 06, 2025 | 175 | 175 | 175 | 179.3 | 170.22 | 107,396 |
| October 03, 2025 | 175 | 175 | 175 | 179.3 | 171.5 | 33,088 |
| October 02, 2025 | 165 | 175 | 175 | 178 | 165 | 89,743 |
| October 01, 2025 | 165 | 165 | 165 | 168.5 | 160 | 29,815 |
| September 30, 2025 | 165 | 165 | 165 | 168.5 | 160 | 29,381 |
| September 29, 2025 | 167.5 | 165 | 165 | 175 | 160.34 | 30,495 |
| September 26, 2025 | 165 | 165 | 165 | 169.35 | 160 | 70,251 |
| September 25, 2025 | 170 | 165 | 165 | 170 | 161.5 | 40,177 |
| September 24, 2025 | 172.5 | 170 | 170 | 172.5 | 165.01 | 37,260 |
| September 23, 2025 | 170 | 172.5 | 172.5 | 175 | 170 | 12,740 |
| September 22, 2025 | 170 | 170 | 170 | 175 | 170 | 143,786 |
| September 19, 2025 | 165 | 170 | 170 | 174.5 | 161.5 | 144,104 |
| September 18, 2025 | 157.5 | 165 | 165 | 168.75 | 157.5 | 88,359 |
| September 17, 2025 | 156.5 | 157.5 | 157.5 | 158.39 | 153.14 | 1.38M |
| September 16, 2025 | 156.5 | 156.5 | 156.5 | 156.5 | 153.14 | 14,145 |
| September 15, 2025 | 156.5 | 156.5 | 156.5 | 161 | 153 | 65,312 |
| September 12, 2025 | 153.35 | 156.5 | 156.5 | 159.3 | 153.35 | 48,733 |