176.80
+8(+4.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 168.8 | 176.8 | 176.8 | 178 | 168.4 | 2.71M |
| December 03, 2025 | 165.6 | 168.8 | 168.8 | 170.4 | 165.6 | 2.69M |
| December 02, 2025 | 171 | 166.4 | 166.4 | 171 | 165 | 4.06M |
| December 01, 2025 | 172 | 171.6 | 171.6 | 174.2 | 169.6 | 3.17M |
| November 28, 2025 | 174.8 | 171.2 | 171.2 | 175.6 | 168.8 | 1.74M |
| November 27, 2025 | 185.6 | 173.6 | 173.6 | 185.6 | 167.4 | 4.69M |
| November 26, 2025 | 187.8 | 180.2 | 180.2 | 192.8 | 180.2 | 3.23M |
| November 25, 2025 | 190 | 187.8 | 187.8 | 191.4 | 185 | 1.45M |
| November 24, 2025 | 198.6 | 189.6 | 189.6 | 201 | 185.6 | 2.03M |
| November 21, 2025 | 210.5 | 198.6 | 198.6 | 210.5 | 195 | 2.21M |
| November 20, 2025 | 206 | 210.5 | 210.5 | 213.5 | 206 | 1.8M |
| November 19, 2025 | 211 | 208.5 | 208.5 | 214.5 | 206.5 | 1.08M |
| November 18, 2025 | 214 | 211 | 211 | 214 | 207.5 | 1.51M |
| November 17, 2025 | 215.5 | 216 | 216 | 216.5 | 209 | 1.45M |
| November 14, 2025 | 207 | 213.5 | 213.5 | 213.5 | 206.5 | 1.39M |
| November 13, 2025 | 215 | 211 | 211 | 215 | 206.5 | 1.69M |
| November 12, 2025 | 216 | 213 | 213 | 217.5 | 211.78 | 1.22M |
| November 11, 2025 | 212 | 215.5 | 215.5 | 215.5 | 209.5 | 1.38M |
| November 10, 2025 | 216 | 208.5 | 208.5 | 220 | 205.2 | 3.59M |
| November 07, 2025 | 211.5 | 216 | 216 | 218.5 | 211.5 | 893,727 |
| November 06, 2025 | 215 | 214.5 | 214.5 | 215 | 210.5 | 809,459 |
| November 05, 2025 | 217 | 213 | 213 | 218.5 | 208 | 1.65M |
| November 04, 2025 | 222.5 | 217 | 217 | 222.5 | 215.5 | 1.36M |
| November 03, 2025 | 218.5 | 219 | 219 | 223 | 215.5 | 1.79M |
| October 31, 2025 | 214.5 | 217 | 217 | 219 | 209 | 1.91M |
| October 30, 2025 | 204.5 | 214.5 | 214.5 | 216 | 200.5 | 3.35M |
| October 29, 2025 | 204 | 201 | 201 | 205.18 | 201 | 1.17M |
| October 28, 2025 | 210 | 202 | 202 | 211.46 | 202 | 2.77M |
| October 27, 2025 | 207 | 212.5 | 212.5 | 212.5 | 206.12 | 2.92M |
| October 24, 2025 | 195.4 | 207 | 207 | 207 | 195.2 | 4.13M |
| October 23, 2025 | 191.2 | 195.4 | 195.4 | 195.58 | 188.9 | 3.85M |
| October 22, 2025 | 189.8 | 190 | 190 | 192.8 | 187.6 | 2.84M |
| October 21, 2025 | 183.8 | 185.6 | 185.6 | 188.8 | 183.8 | 2.43M |
| October 20, 2025 | 178.2 | 178 | 178 | 183.37 | 178 | 1.73M |
| October 17, 2025 | 178.2 | 177 | 177 | 179.4 | 173.56 | 1.37M |
| October 16, 2025 | 181 | 180 | 180 | 184.2 | 179.2 | 988,973 |
| October 15, 2025 | 185.6 | 182.4 | 182.4 | 189.8 | 182.2 | 1.36M |
| October 14, 2025 | 188 | 184.2 | 184.2 | 188 | 181.8 | 1.76M |
| October 13, 2025 | 189.2 | 187.6 | 187.6 | 195 | 183.4 | 4.35M |
| October 10, 2025 | 190.8 | 179.4 | 179.4 | 191.6 | 179.2 | 1.65M |
| October 09, 2025 | 190.2 | 190.8 | 190.8 | 194.2 | 188 | 1.91M |
| October 08, 2025 | 194.6 | 190.8 | 190.8 | 202.5 | 182 | 6.14M |
| October 07, 2025 | 213 | 213.5 | 213.5 | 217 | 210.47 | 2.39M |
| October 06, 2025 | 210 | 211 | 211 | 215.15 | 206.5 | 2.44M |
| October 03, 2025 | 199 | 206 | 206 | 207 | 199 | 3.48M |
| October 02, 2025 | 199.6 | 198 | 198 | 204 | 195.32 | 2.83M |
| October 01, 2025 | 197.4 | 202 | 202 | 206 | 197.4 | 4.19M |
| September 30, 2025 | 172 | 197.4 | 197.4 | 198.8 | 169.8 | 5.18M |
| September 29, 2025 | 171.2 | 172.2 | 172.2 | 174.6 | 170.2 | 1.36M |
| September 26, 2025 | 170.6 | 173 | 173 | 173.4 | 168.2 | 1.41M |
| September 25, 2025 | 168.6 | 170.6 | 170.6 | 172.2 | 165.8 | 1.51M |
| September 24, 2025 | 167.4 | 169.8 | 169.8 | 170 | 163 | 1.3M |
| September 23, 2025 | 160 | 166 | 166 | 167.4 | 158.2 | 1.93M |
| September 22, 2025 | 160.8 | 164.2 | 164.2 | 165.6 | 158.2 | 1.98M |
| September 19, 2025 | 162.4 | 160.6 | 160.6 | 166.6 | 160.6 | 1.49M |
| September 18, 2025 | 162.2 | 163.4 | 163.4 | 166.4 | 161.2 | 1.7M |
| September 17, 2025 | 163 | 162.2 | 162.2 | 165.2 | 161.6 | 1.02M |
| September 16, 2025 | 161 | 164.6 | 164.6 | 165.4 | 159.4 | 2.79M |
| September 15, 2025 | 156.2 | 159.8 | 159.8 | 162.8 | 156.2 | 1.73M |
| September 12, 2025 | 152.2 | 160.2 | 160.2 | 162 | 152 | 2.62M |