141.00
-1(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 142 | 141 | 141 | 142 | 138 | 53,394 |
| November 06, 2025 | 141.5 | 142 | 142 | 143 | 140.96 | 107,253 |
| November 05, 2025 | 143.5 | 140 | 140 | 143.5 | 138 | 107,581 |
| November 04, 2025 | 140.5 | 143.5 | 143.5 | 144 | 140 | 81,851 |
| November 03, 2025 | 146.5 | 141 | 141 | 146.8 | 140 | 107,695 |
| October 31, 2025 | 147.25 | 146.5 | 146.5 | 147.5 | 145.1 | 25,365 |
| October 30, 2025 | 144.5 | 146.5 | 146.5 | 148 | 144.1 | 118,424 |
| October 29, 2025 | 144.5 | 144.5 | 144.5 | 145.9 | 144 | 24,687 |
| October 28, 2025 | 144.5 | 144.32 | 144.32 | 145 | 140.45 | 135,258 |
| October 27, 2025 | 147.5 | 145 | 145 | 149 | 143 | 104,035 |
| October 24, 2025 | 151 | 147.5 | 147.5 | 151 | 146.99 | 45,033 |
| October 23, 2025 | 146.5 | 151 | 151 | 154 | 146.5 | 139,664 |
| October 22, 2025 | 143.5 | 146.5 | 146.5 | 147 | 142.75 | 362,418 |
| October 21, 2025 | 145.5 | 145 | 145 | 147 | 144 | 92,970 |
| October 20, 2025 | 146.5 | 145 | 145 | 147.3 | 144 | 23,250 |
| October 17, 2025 | 152 | 148 | 148 | 154.7 | 145 | 88,794 |
| October 16, 2025 | 148.5 | 152 | 152 | 153.6 | 148.5 | 116,474 |
| October 15, 2025 | 145 | 148.5 | 148.5 | 148.5 | 145 | 96,927 |
| October 14, 2025 | 150.5 | 147 | 147 | 150.5 | 142 | 391,494 |
| October 13, 2025 | 156 | 150 | 150 | 156.98 | 150 | 116,468 |
| October 10, 2025 | 156.5 | 156 | 156 | 157.97 | 155 | 53,084 |
| October 09, 2025 | 160.5 | 157 | 157 | 163 | 157 | 137,589 |
| October 08, 2025 | 157.5 | 160.5 | 160.5 | 161.85 | 157.12 | 71,671 |
| October 07, 2025 | 163.5 | 158 | 158 | 164 | 156 | 194,914 |
| October 06, 2025 | 173.5 | 165 | 165 | 175 | 163.07 | 232,949 |
| October 03, 2025 | 175.5 | 173.5 | 173.5 | 178 | 173 | 82,933 |
| October 02, 2025 | 169 | 177 | 177 | 178 | 169 | 159,641 |
| October 01, 2025 | 161 | 169 | 169 | 170 | 159.05 | 377,464 |
| September 30, 2025 | 155.5 | 161 | 161 | 163.5 | 154.8 | 308,154 |
| September 29, 2025 | 193 | 156 | 156 | 198 | 151.33 | 1.74M |
| September 26, 2025 | 194 | 193 | 193 | 194.1 | 190 | 79,235 |
| September 25, 2025 | 194 | 194 | 194 | 198 | 190 | 10,313 |
| September 24, 2025 | 194 | 194 | 194 | 195.44 | 190.16 | 97,454 |
| September 23, 2025 | 189 | 194 | 194 | 194 | 188 | 97,897 |
| September 22, 2025 | 194 | 189 | 189 | 194 | 186.37 | 189,768 |
| September 19, 2025 | 194 | 194 | 194 | 194 | 190 | 45,719 |
| September 18, 2025 | 196 | 194 | 194 | 196 | 190 | 37,203 |
| September 17, 2025 | 196 | 196 | 196 | 196 | 194 | 3,595 |
| September 16, 2025 | 198 | 196 | 196 | 198 | 194 | 26,519 |
| September 15, 2025 | 198 | 198 | 198 | 198 | 194 | 35,362 |
| September 12, 2025 | 199 | 198 | 198 | 199 | 195.5 | 29,851 |
| September 11, 2025 | 196 | 198 | 198 | 198 | 192.3 | 121,236 |
| September 10, 2025 | 189 | 196 | 196 | 198 | 187.49 | 94,445 |
| September 09, 2025 | 192 | 189 | 189 | 192.6 | 184 | 143,902 |
| September 08, 2025 | 200 | 192 | 192 | 200 | 190 | 148,864 |
| September 05, 2025 | 202 | 201.49 | 201.49 | 203.6 | 200 | 14,675 |
| September 04, 2025 | 203 | 202 | 202 | 205.4 | 200 | 72,043 |
| September 03, 2025 | 203 | 203 | 203 | 205.4 | 200 | 26,242 |
| September 02, 2025 | 203 | 203 | 203 | 205.4 | 200 | 50,675 |
| September 01, 2025 | 202 | 203 | 203 | 205.4 | 200.55 | 50,122 |
| August 29, 2025 | 204 | 204 | 204 | 205.6 | 200 | 40,490 |
| August 28, 2025 | 203.92 | 204 | 204 | 205 | 202 | 37,350 |
| August 27, 2025 | 202.15 | 204 | 204 | 207.2 | 202 | 10,943 |
| August 26, 2025 | 203.25 | 206 | 206 | 206 | 202.2 | 15,844 |
| August 22, 2025 | 203.1 | 206 | 206 | 207.36 | 203.1 | 34,886 |
| August 21, 2025 | 203.5 | 206 | 206 | 207.36 | 202.3 | 33,776 |
| August 20, 2025 | 206 | 206 | 206 | 212 | 202 | 64,810 |
| August 19, 2025 | 203.3 | 204 | 204 | 206 | 202.4 | 73,904 |
| August 18, 2025 | 202.55 | 204 | 204 | 206 | 198.57 | 46,675 |
| August 15, 2025 | 207.88 | 204 | 204 | 207.88 | 201.75 | 48,687 |