117.00
-3.5(-2.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 119.21 | 117 | 117 | 122 | 117 | 43,324 |
| December 03, 2025 | 119.21 | 120.5 | 120.5 | 121 | 119 | 35,913 |
| December 02, 2025 | 120.5 | 120 | 120 | 122 | 119 | 1.72M |
| December 01, 2025 | 120.5 | 120.5 | 120.5 | 122 | 119 | 19,291 |
| November 28, 2025 | 120.5 | 117 | 117 | 122 | 117 | 99,325 |
| November 27, 2025 | 120.5 | 120.5 | 120.5 | 121.95 | 119.66 | 155,932 |
| November 26, 2025 | 120.5 | 120.5 | 120.5 | 121.4 | 119 | 670,361 |
| November 25, 2025 | 120.5 | 120.5 | 120.5 | 122 | 119 | 272,587 |
| November 24, 2025 | 117 | 120.5 | 120.5 | 122 | 116.14 | 167,564 |
| November 21, 2025 | 117 | 117 | 117 | 118 | 115.35 | 35,416 |
| November 20, 2025 | 117 | 116.5 | 116.5 | 118 | 115.25 | 61,099 |
| November 19, 2025 | 117 | 117 | 117 | 117 | 116.14 | 38,707 |
| November 18, 2025 | 114.5 | 117 | 117 | 117.8 | 113.21 | 98,940 |
| November 17, 2025 | 116.5 | 114.5 | 114.5 | 117.23 | 112.21 | 207,646 |
| November 14, 2025 | 119.31 | 117 | 117 | 120 | 116 | 1.31M |
| November 13, 2025 | 117.5 | 119.5 | 119.5 | 120 | 116.21 | 243,571 |
| November 12, 2025 | 118.5 | 119 | 119 | 120.12 | 117 | 787,840 |
| November 11, 2025 | 117.5 | 118.5 | 118.5 | 120 | 115 | 7.56M |
| November 10, 2025 | 113 | 117.5 | 117.5 | 120 | 113 | 301,915 |
| November 07, 2025 | 113 | 113 | 113 | 114 | 112 | 118,675 |
| November 06, 2025 | 113.5 | 113 | 113 | 114 | 112 | 79,487 |
| November 05, 2025 | 112 | 113.5 | 111.5 | 114 | 111 | 108,348 |
| November 04, 2025 | 111.5 | 112 | 110.03 | 113 | 110 | 60,319 |
| November 03, 2025 | 111 | 111.5 | 109.54 | 113 | 110 | 93,074 |
| October 31, 2025 | 111 | 111 | 111 | 112.48 | 109.86 | 39,247 |
| October 30, 2025 | 111 | 115 | 115 | 115 | 109 | 18,241 |
| October 29, 2025 | 112 | 111 | 111 | 113 | 109.6 | 394,808 |
| October 28, 2025 | 112 | 112 | 112 | 113 | 111 | 150,689 |
| October 27, 2025 | 111 | 112 | 112 | 113 | 108 | 57,686 |
| October 24, 2025 | 109 | 111 | 111 | 113 | 109 | 511,058 |
| October 23, 2025 | 107.5 | 109 | 109 | 110 | 107.5 | 133,801 |
| October 22, 2025 | 105 | 109 | 109 | 110 | 100 | 80,062 |
| October 21, 2025 | 103.5 | 105 | 105 | 105 | 103 | 18,420 |
| October 20, 2025 | 102.5 | 103.5 | 103.5 | 105 | 102 | 116,672 |
| October 17, 2025 | 103.5 | 102.5 | 102.5 | 105 | 101.3 | 96,675 |
| October 16, 2025 | 103.5 | 103.5 | 103.5 | 104.88 | 103.05 | 103,034 |
| October 15, 2025 | 104.5 | 103.5 | 103.5 | 107 | 103.5 | 18,282 |
| October 14, 2025 | 104.5 | 104.5 | 104.5 | 106 | 102.9 | 6,693 |
| October 13, 2025 | 102 | 104.5 | 104.5 | 107 | 102 | 59,537 |
| October 10, 2025 | 104.5 | 104 | 104 | 107 | 104 | 52,089 |
| October 09, 2025 | 104.5 | 104.5 | 104.5 | 105 | 104.22 | 241,760 |
| October 08, 2025 | 103.5 | 104.5 | 104.5 | 105 | 103.5 | 55,970 |
| October 07, 2025 | 108 | 103.5 | 103.5 | 109 | 102 | 137,004 |
| October 06, 2025 | 107 | 108 | 108 | 109 | 106 | 50,793 |
| October 03, 2025 | 106.5 | 107 | 107 | 108 | 106 | 60,847 |
| October 02, 2025 | 106.5 | 106.5 | 106.5 | 107.45 | 105.21 | 39,640 |
| October 01, 2025 | 106.5 | 106.5 | 106.5 | 107.5 | 105.78 | 24,440 |
| September 30, 2025 | 103.5 | 106.5 | 106.5 | 107.5 | 103 | 64,186 |
| September 29, 2025 | 106 | 103.5 | 103.5 | 108 | 103 | 114,858 |
| September 26, 2025 | 106 | 106 | 106 | 108 | 104 | 394,763 |
| September 25, 2025 | 106 | 106 | 106 | 106 | 104.62 | 126,677 |
| September 24, 2025 | 106 | 106 | 106 | 106 | 104.51 | 127,282 |
| September 23, 2025 | 106.5 | 106 | 106 | 108 | 104 | 241,341 |
| September 22, 2025 | 103 | 106.5 | 106.5 | 108 | 102 | 321,689 |
| September 19, 2025 | 100.5 | 103 | 103 | 103 | 98 | 341,281 |
| September 18, 2025 | 99 | 100.5 | 100.5 | 103 | 98.5 | 338,644 |
| September 17, 2025 | 94.5 | 99 | 99 | 100 | 94.25 | 272,069 |
| September 16, 2025 | 93.5 | 94.5 | 94.5 | 96.89 | 93.5 | 345,747 |
| September 15, 2025 | 89.5 | 91 | 91 | 92 | 89.35 | 103,569 |
| September 12, 2025 | 93 | 89.5 | 89.5 | 94 | 89.31 | 102,425 |