160.00
-3(-1.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 169 | 163 | 163 | 170 | 161 | 75,868 |
| October 16, 2025 | 162.88 | 161 | 161 | 170 | 160 | 20,470 |
| October 15, 2025 | 165.9 | 166 | 166 | 166 | 165.9 | 150 |
| October 14, 2025 | 166 | 166 | 166 | 170 | 166 | 346,435 |
| October 13, 2025 | 161 | 166 | 166 | 170 | 161 | 217,926 |
| October 10, 2025 | 163 | 162 | 162 | 170 | 162 | 29,192 |
| October 09, 2025 | 162.78 | 167.5 | 167.5 | 170 | 162.78 | 36,074 |
| October 08, 2025 | 170 | 166.5 | 163.46 | 170 | 163 | 13,546 |
| October 07, 2025 | 170 | 166.5 | 163.46 | 170 | 162 | 1,645 |
| October 06, 2025 | 162.5 | 166 | 162.97 | 167.18 | 162.5 | 19,817 |
| October 03, 2025 | 170 | 166.5 | 163.46 | 170 | 163 | 4,024 |
| October 02, 2025 | 165 | 167.5 | 164.44 | 170 | 165 | 4,448 |
| October 01, 2025 | 165 | 162.5 | 159.53 | 165 | 160 | 38 |
| September 30, 2025 | 163.7 | 162.5 | 159.53 | 165 | 160 | 1,704 |
| September 29, 2025 | 163.7 | 162.5 | 162.5 | 163.7 | 162.5 | 3,838 |
| September 26, 2025 | 162.25 | 162.5 | 162.5 | 162.5 | 162.25 | 6,608 |
| September 25, 2025 | 160 | 162.5 | 162.5 | 164 | 158 | 16,289 |
| September 24, 2025 | 160.25 | 162.5 | 162.5 | 164 | 160 | 789,445 |
| September 23, 2025 | 162.18 | 162.5 | 162.5 | 165 | 160 | 105,737 |
| September 22, 2025 | 160.27 | 161 | 161 | 164 | 156 | 3,957 |
| September 19, 2025 | 165 | 160.5 | 160.5 | 165 | 160 | 51 |
| September 18, 2025 | 160 | 160 | 160 | 160 | 160 | 55,581 |
| September 17, 2025 | 156 | 160 | 160 | 164 | 156 | 11,325 |
| September 16, 2025 | 162 | 158.5 | 158.5 | 163 | 158 | 22,296 |
| September 15, 2025 | 168 | 163.5 | 163.5 | 172 | 162 | 34,961 |
| September 12, 2025 | 165.25 | 163 | 163 | 170 | 163 | 20,134 |
| September 11, 2025 | 172 | 167.5 | 167.5 | 172 | 167.5 | 9 |
| September 10, 2025 | 171 | 167.5 | 167.5 | 172 | 167.5 | 5,454 |
| September 09, 2025 | 166 | 166.5 | 166.5 | 166.5 | 162 | 48,247 |
| September 08, 2025 | 166 | 163 | 163 | 172 | 163 | 1.99M |
| September 05, 2025 | 172.18 | 170 | 170 | 174 | 167 | 10,424 |
| September 04, 2025 | 170 | 171 | 171 | 172.44 | 170 | 5,731 |
| September 03, 2025 | 168.08 | 170.5 | 170.5 | 174 | 167 | 189,928 |
| September 02, 2025 | 168.5 | 168.5 | 168.5 | 168.5 | 168.5 | 13,898 |
| September 01, 2025 | 169.7 | 169 | 169 | 171 | 163 | 15,994 |
| August 29, 2025 | 169.18 | 167.5 | 167.5 | 169.18 | 164 | 17,718 |
| August 28, 2025 | 170 | 167.5 | 167.5 | 171 | 161 | 287,867 |
| August 27, 2025 | 168 | 166 | 166 | 168 | 161 | 336,286 |
| August 26, 2025 | 163.7 | 168 | 168 | 171 | 161 | 76,190 |
| August 22, 2025 | 168 | 170 | 170 | 171 | 164.66 | 27,143 |
| August 21, 2025 | 170 | 170 | 170 | 171 | 163.2 | 25,190 |
| August 20, 2025 | 167 | 168 | 168 | 169 | 162 | 8,182 |
| August 19, 2025 | 166.16 | 167 | 167 | 170 | 166.16 | 11,080 |
| August 18, 2025 | 165.7 | 167 | 167 | 170 | 160 | 33,934 |
| August 15, 2025 | 165.7 | 162.5 | 162.5 | 165.7 | 160 | 5,365 |
| August 14, 2025 | 165 | 164 | 164 | 165 | 161 | 30,532 |
| August 13, 2025 | 165 | 163 | 163 | 166 | 162.8 | 7,843 |
| August 12, 2025 | 160.6 | 165 | 165 | 165 | 160.6 | 21,572 |
| August 11, 2025 | 161.89 | 161 | 161 | 163 | 158 | 33,653 |
| August 08, 2025 | 163 | 160 | 160 | 169 | 158.64 | 97,619 |
| August 07, 2025 | 167 | 170 | 170 | 173 | 167 | 69,891 |
| August 06, 2025 | 171.61 | 171 | 171 | 175 | 166 | 909 |
| August 05, 2025 | 175 | 170.5 | 170.5 | 175 | 167 | 8,446 |
| August 04, 2025 | 171.8 | 170.5 | 170.5 | 175 | 168.76 | 2,583 |
| August 01, 2025 | 168.76 | 170.5 | 170.5 | 175 | 166 | 4,600 |
| July 31, 2025 | 167 | 171 | 171 | 175 | 167 | 9,887 |
| July 30, 2025 | 171.4 | 170.5 | 170.5 | 171.4 | 170.5 | 1,730 |
| July 29, 2025 | 170.4 | 172.5 | 172.5 | 173.4 | 170.4 | 6,626 |
| July 28, 2025 | 168 | 170 | 170 | 177 | 166 | 613,871 |
| July 25, 2025 | 177 | 174.5 | 174.5 | 177 | 172 | 287 |