165.80
-1.6(-0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 171 | 165.8 | 165.8 | 171 | 165.8 | 172,446 |
| December 23, 2025 | 169 | 167.4 | 167.4 | 169 | 165.6 | 303,369 |
| December 22, 2025 | 164 | 166 | 166 | 168.2 | 164 | 466,229 |
| December 19, 2025 | 166.4 | 167.4 | 167.4 | 169.6 | 165.8 | 659,828 |
| December 18, 2025 | 169 | 168 | 168 | 169 | 165.8 | 577,177 |
| December 17, 2025 | 166.4 | 166.2 | 166.2 | 167.2 | 164.8 | 672,651 |
| December 16, 2025 | 169.4 | 165.6 | 165.6 | 169.4 | 164.8 | 778,717 |
| December 15, 2025 | 169 | 165.4 | 165.4 | 170.84 | 165.4 | 3.38M |
| December 12, 2025 | 170.6 | 168 | 168 | 170.8 | 167.6 | 726,424 |
| December 11, 2025 | 170.6 | 169.2 | 169.2 | 170.6 | 167.12 | 951,470 |
| December 10, 2025 | 171 | 169.4 | 169.4 | 171 | 167.8 | 1.73M |
| December 09, 2025 | 176 | 167.8 | 167.8 | 177.4 | 167.8 | 4.81M |
| December 08, 2025 | 173.6 | 174 | 174 | 176.6 | 171.2 | 5.96M |
| December 05, 2025 | 181.2 | 176.2 | 176.2 | 182.4 | 175 | 1.73M |
| December 04, 2025 | 182.4 | 181.2 | 181.2 | 189.4 | 179.14 | 2.84M |
| December 03, 2025 | 206 | 185.8 | 185.8 | 206 | 185 | 8.66M |
| December 02, 2025 | 223.5 | 223.5 | 223.5 | 229 | 222.85 | 312,337 |
| December 01, 2025 | 234 | 226.5 | 226.5 | 234 | 224.5 | 312,741 |
| November 28, 2025 | 229 | 229.5 | 229.5 | 230 | 227.5 | 434,180 |
| November 27, 2025 | 225 | 229 | 229 | 229.59 | 221 | 444,846 |
| November 26, 2025 | 231 | 224 | 224 | 231 | 221 | 1.83M |
| November 25, 2025 | 221.5 | 226 | 226 | 231.5 | 218.5 | 447,566 |
| November 24, 2025 | 223.1 | 222 | 222 | 227 | 218.63 | 1.22M |
| November 21, 2025 | 218 | 223.5 | 223.5 | 223.5 | 218 | 1.35M |
| November 20, 2025 | 222 | 221 | 221 | 225 | 220.5 | 472,300 |
| November 19, 2025 | 225.5 | 221 | 221 | 225.5 | 220.5 | 413,362 |
| November 18, 2025 | 224 | 222.5 | 222.5 | 224.5 | 219 | 683,256 |
| November 17, 2025 | 225 | 226 | 226 | 229.5 | 222.82 | 156,159 |
| November 14, 2025 | 225 | 225 | 225 | 226 | 221.68 | 1.41M |
| November 13, 2025 | 230 | 225 | 225 | 230.5 | 225 | 519,674 |
| November 12, 2025 | 229 | 228 | 228 | 229.5 | 227 | 334,821 |
| November 11, 2025 | 226.5 | 229 | 229 | 229 | 226 | 669,727 |
| November 10, 2025 | 225 | 226.5 | 226.5 | 229 | 225 | 270,870 |
| November 07, 2025 | 226 | 226 | 226 | 229 | 225 | 305,016 |
| November 06, 2025 | 232 | 225.5 | 225.5 | 232 | 225.5 | 416,681 |
| November 05, 2025 | 229.5 | 230 | 230 | 231 | 228 | 263,753 |
| November 04, 2025 | 235 | 230.5 | 230.5 | 235 | 226.5 | 826,040 |
| November 03, 2025 | 237 | 233 | 233 | 237 | 231 | 300,607 |
| October 31, 2025 | 237 | 234.5 | 234.5 | 237 | 233.5 | 130,625 |
| October 30, 2025 | 241 | 236.5 | 236.5 | 241 | 232.5 | 545,918 |
| October 29, 2025 | 235 | 235.5 | 235.5 | 238.5 | 235 | 414,617 |
| October 28, 2025 | 244 | 237 | 237 | 244 | 236.5 | 806,290 |
| October 27, 2025 | 245 | 239 | 239 | 245 | 238 | 870,560 |
| October 24, 2025 | 241.5 | 242 | 242 | 242 | 237.5 | 514,508 |
| October 23, 2025 | 243.5 | 240 | 240 | 245 | 239 | 3.15M |
| October 22, 2025 | 230 | 243 | 243 | 243.04 | 230 | 3.22M |
| October 21, 2025 | 238.5 | 233.5 | 233.5 | 239 | 232 | 399,604 |
| October 20, 2025 | 240 | 236 | 236 | 240 | 234.5 | 1.06M |
| October 17, 2025 | 236 | 237 | 237 | 241.5 | 235.5 | 273,288 |
| October 16, 2025 | 246 | 240.5 | 240.5 | 246 | 238 | 688,345 |
| October 15, 2025 | 243.5 | 242 | 242 | 244 | 238 | 341,316 |
| October 14, 2025 | 239.5 | 241.5 | 241.5 | 242.5 | 237 | 479,015 |
| October 13, 2025 | 244 | 241.5 | 241.5 | 244.5 | 241 | 461,510 |
| October 10, 2025 | 249 | 242 | 242 | 249 | 241 | 328,980 |
| October 09, 2025 | 239.5 | 245 | 245 | 247 | 239 | 502,184 |
| October 08, 2025 | 245 | 240.5 | 240.5 | 245 | 238 | 667,282 |
| October 07, 2025 | 230 | 239.5 | 239.5 | 245.25 | 230 | 1.11M |
| October 06, 2025 | 242 | 234.5 | 234.5 | 242 | 234.5 | 337,656 |
| October 03, 2025 | 241.5 | 240.5 | 240.5 | 243.5 | 236.24 | 465,787 |
| October 02, 2025 | 240 | 241 | 241 | 246 | 239.5 | 259,999 |