147.00
-1.5(-1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 147.5 | 148.5 | 148.5 | 152.9 | 143 | 2.71M |
| January 12, 2026 | 132.55 | 146.5 | 146.5 | 148.5 | 130.93 | 2.92M |
| January 09, 2026 | 128.5 | 130.5 | 130.5 | 131.93 | 124.26 | 1.03M |
| January 08, 2026 | 134 | 127 | 127 | 137 | 119 | 2.82M |
| January 07, 2026 | 141 | 135 | 135 | 144 | 133.5 | 2.24M |
| January 06, 2026 | 135 | 141 | 141 | 145 | 134 | 4.02M |
| January 05, 2026 | 127.5 | 134 | 134 | 139.98 | 126.5 | 4.45M |
| January 02, 2026 | 120 | 127 | 127 | 128 | 119.5 | 1.99M |
| December 31, 2025 | 120.5 | 120 | 120 | 121 | 118.5 | 541,101 |
| December 30, 2025 | 114 | 120.5 | 120.5 | 121 | 111.5 | 3.19M |
| December 29, 2025 | 116 | 112.5 | 112.5 | 116 | 110 | 1.64M |
| December 24, 2025 | 115 | 114 | 114 | 115 | 113 | 343,480 |
| December 23, 2025 | 118.5 | 115 | 115 | 119 | 113.75 | 1.14M |
| December 22, 2025 | 113 | 115.5 | 115.5 | 124 | 111.39 | 3.77M |
| December 19, 2025 | 97.6 | 113.5 | 113.5 | 113.5 | 96.72 | 4.08M |
| December 18, 2025 | 94 | 95.2 | 95.2 | 96 | 91.8 | 1.14M |
| December 17, 2025 | 92.41 | 92 | 92 | 92.6 | 91.6 | 1.44M |
| December 16, 2025 | 92.2 | 91.6 | 91.6 | 94 | 90.8 | 781,695 |
| December 15, 2025 | 89.76 | 93.2 | 93.2 | 94 | 89.17 | 1.9M |
| December 12, 2025 | 85.6 | 89 | 89 | 90.14 | 85.6 | 1.97M |
| December 11, 2025 | 84 | 85.6 | 85.6 | 86 | 83 | 447,747 |
| December 10, 2025 | 83 | 84.6 | 84.6 | 85.2 | 83 | 417,805 |
| December 09, 2025 | 83.4 | 83.4 | 83.4 | 84.52 | 82.73 | 286,278 |
| December 08, 2025 | 81.4 | 82.6 | 82.6 | 83.6 | 81.4 | 455,270 |
| December 05, 2025 | 80.81 | 81.8 | 81.8 | 82.2 | 80.11 | 426,476 |
| December 04, 2025 | 80 | 81 | 81 | 81 | 78.2 | 399,693 |
| December 03, 2025 | 77.15 | 78.8 | 78.8 | 78.8 | 75.2 | 312,385 |
| December 02, 2025 | 77.15 | 77.6 | 77.6 | 78.2 | 76 | 181,384 |
| December 01, 2025 | 77.43 | 77 | 77 | 80 | 75 | 516,410 |
| November 28, 2025 | 77.3 | 77.2 | 77.2 | 78.2 | 76.59 | 658,445 |
| November 27, 2025 | 77.18 | 77.2 | 77.2 | 77.6 | 75.9 | 541,577 |
| November 26, 2025 | 75.6 | 77 | 77 | 77.47 | 75 | 774,458 |
| November 25, 2025 | 78.52 | 75.6 | 75.6 | 80.4 | 75.4 | 892,474 |
| November 24, 2025 | 79.34 | 78 | 78 | 80 | 77.8 | 480,797 |
| November 21, 2025 | 80.9 | 78 | 78 | 82.2 | 77.52 | 1M |
| November 20, 2025 | 78.49 | 79 | 79 | 81 | 78.4 | 509,071 |
| November 19, 2025 | 78 | 78 | 78 | 79.8 | 77.8 | 484,176 |
| November 18, 2025 | 84.2 | 78.8 | 78.8 | 85 | 78 | 1.2M |
| November 17, 2025 | 85 | 84 | 84 | 85 | 84 | 248,572 |
| November 14, 2025 | 85 | 84.4 | 84.4 | 86.4 | 84.2 | 1.57M |
| November 13, 2025 | 85.8 | 86 | 86 | 87 | 85.17 | 327,973 |
| November 12, 2025 | 87.26 | 86 | 86 | 89.4 | 85.2 | 178,234 |
| November 11, 2025 | 85 | 87.4 | 87.4 | 88 | 84.4 | 368,713 |
| November 10, 2025 | 85.6 | 85 | 85 | 85.6 | 84.2 | 487,778 |
| November 07, 2025 | 85.93 | 84 | 84 | 87.2 | 84 | 320,617 |
| November 06, 2025 | 86.4 | 85.6 | 85.6 | 86.4 | 85.17 | 523,971 |
| November 05, 2025 | 88.4 | 86.4 | 86.4 | 90.6 | 86.2 | 1.5M |
| November 04, 2025 | 87 | 86.8 | 86.8 | 89.8 | 86 | 496,386 |
| November 03, 2025 | 85 | 87.6 | 87.6 | 90.4 | 84 | 2.4M |
| October 31, 2025 | 83.04 | 84.6 | 84.6 | 85 | 83 | 538,357 |
| October 30, 2025 | 83.4 | 83.8 | 83.8 | 84 | 82.4 | 1.64M |
| October 29, 2025 | 83.4 | 82.4 | 82.4 | 83.6 | 81.57 | 579,000 |
| October 28, 2025 | 83.22 | 83.6 | 83.6 | 83.6 | 83 | 402,634 |
| October 27, 2025 | 82.6 | 83 | 83 | 83.6 | 82.6 | 940,978 |
| October 24, 2025 | 83.05 | 82.6 | 82.6 | 83.4 | 82 | 787,562 |
| October 23, 2025 | 83.05 | 82.2 | 82.2 | 83.6 | 82.17 | 820,818 |
| October 22, 2025 | 82.9 | 83 | 83 | 83.6 | 82.71 | 886,819 |
| October 21, 2025 | 85 | 82.8 | 82.8 | 85.2 | 82.6 | 1.08M |
| October 20, 2025 | 83 | 83.4 | 83.4 | 85 | 82.75 | 1.57M |
| October 17, 2025 | 83.45 | 80.8 | 80.8 | 84.4 | 80 | 1.07M |