154.34
-0.664(-0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 159.5 | 155 | 155 | 162 | 155 | 47,567 |
| January 13, 2026 | 160 | 159.5 | 159.5 | 162 | 157 | 84,688 |
| January 12, 2026 | 155 | 161 | 161 | 165 | 155 | 90,986 |
| January 09, 2026 | 161 | 155 | 155 | 161 | 150 | 47,310 |
| January 08, 2026 | 153.5 | 155 | 155 | 160 | 153.5 | 59,204 |
| January 07, 2026 | 153.5 | 153.5 | 153.5 | 156.5 | 153.5 | 25,492 |
| January 06, 2026 | 153.5 | 153.5 | 153.5 | 157 | 150 | 65,776 |
| January 05, 2026 | 152.5 | 153.5 | 153.5 | 156.8 | 151.75 | 71,911 |
| January 02, 2026 | 152.5 | 152.5 | 152.5 | 155 | 152.5 | 65,126 |
| December 31, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 150 | 40,815 |
| December 30, 2025 | 153 | 152.5 | 152.5 | 155.77 | 152.5 | 66,132 |
| December 29, 2025 | 154 | 153 | 153 | 157.9 | 151.5 | 30,855 |
| December 24, 2025 | 154 | 154 | 154 | 157.9 | 152.55 | 2,611 |
| December 23, 2025 | 154 | 154 | 154 | 158 | 152.3 | 23,375 |
| December 22, 2025 | 157 | 154 | 154 | 157.9 | 150.48 | 105,250 |
| December 19, 2025 | 148 | 157 | 157 | 157 | 148 | 132,017 |
| December 18, 2025 | 148 | 149 | 149 | 150 | 147 | 59,391 |
| December 17, 2025 | 147.5 | 148 | 148 | 148.9 | 147.5 | 23,982 |
| December 16, 2025 | 147.5 | 147.5 | 147.5 | 148 | 147.33 | 24,025 |
| December 15, 2025 | 144.5 | 147.5 | 147.5 | 153.69 | 144.5 | 117,591 |
| December 12, 2025 | 144.5 | 144.5 | 144.5 | 147 | 144.5 | 50,244 |
| December 11, 2025 | 145 | 144.5 | 144.5 | 147 | 144.09 | 19,979 |
| December 10, 2025 | 143.5 | 145 | 145 | 146.8 | 143.26 | 71,242 |
| December 09, 2025 | 143.5 | 143.5 | 143.5 | 144 | 143 | 22,479 |
| December 08, 2025 | 143.5 | 143.5 | 143.5 | 144 | 143 | 4,680 |
| December 05, 2025 | 144.5 | 143.5 | 143.5 | 144.5 | 143 | 37,792 |
| December 04, 2025 | 147 | 144.5 | 144.5 | 147 | 144 | 67,170 |
| December 03, 2025 | 146.5 | 145.5 | 145.5 | 147.2 | 145 | 48,028 |
| December 02, 2025 | 149.5 | 146.5 | 146.5 | 153.5 | 144 | 170,040 |
| December 01, 2025 | 145.5 | 149.5 | 149.5 | 153.8 | 144.03 | 131,661 |
| November 28, 2025 | 134.5 | 145.5 | 145.5 | 146.8 | 134.5 | 132,396 |
| November 27, 2025 | 131.5 | 134.5 | 134.5 | 140 | 130 | 204,040 |
| November 26, 2025 | 127.5 | 131.5 | 131.5 | 132.78 | 127.5 | 138,047 |
| November 25, 2025 | 130.7 | 126 | 126 | 133 | 123.12 | 282,586 |
| November 24, 2025 | 128.5 | 128.5 | 128.5 | 129.7 | 127.15 | 87,529 |
| November 21, 2025 | 128 | 128.5 | 128.5 | 128.96 | 126 | 98,835 |
| November 20, 2025 | 133.5 | 128 | 128 | 136 | 126 | 223,762 |
| November 19, 2025 | 137.5 | 133.5 | 133.5 | 137.5 | 130 | 154,529 |
| November 18, 2025 | 139.5 | 135.5 | 135.5 | 142.65 | 132 | 81,452 |
| November 17, 2025 | 138.5 | 142 | 142 | 142 | 138.5 | 45,782 |
| November 14, 2025 | 138.66 | 138.5 | 138.5 | 140 | 136.25 | 85,087 |
| November 13, 2025 | 142 | 138.5 | 138.5 | 143.5 | 138 | 28,212 |
| November 12, 2025 | 142.5 | 142 | 142 | 142.5 | 138.6 | 50,147 |
| November 11, 2025 | 143 | 142.5 | 142.5 | 143 | 140 | 32,802 |
| November 10, 2025 | 141 | 143 | 143 | 143 | 140.28 | 76,666 |
| 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 |