204.20
-1.2(-0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 207 | 204.2 | 204.2 | 207.4 | 202.8 | 502,647 |
| December 23, 2025 | 211 | 205.4 | 205.4 | 211 | 204.8 | 8.42M |
| December 22, 2025 | 209.4 | 210.2 | 210.2 | 212.2 | 206.2 | 6.03M |
| December 19, 2025 | 208 | 211.2 | 211.2 | 212.35 | 207.2 | 5.71M |
| December 18, 2025 | 199.1 | 208.6 | 208.6 | 209.2 | 197 | 7.98M |
| December 17, 2025 | 191.3 | 199.9 | 199.9 | 199.95 | 190.1 | 5.37M |
| December 16, 2025 | 182 | 189.8 | 189.8 | 191.9 | 182 | 20.39M |
| December 15, 2025 | 180.1 | 185.6 | 185.6 | 185.6 | 180.1 | 7.07M |
| December 12, 2025 | 180.9 | 181.1 | 181.1 | 182.7 | 180.5 | 4.16M |
| December 11, 2025 | 180 | 181.9 | 181.9 | 182 | 176.6 | 6.42M |
| December 10, 2025 | 179 | 177.8 | 177.8 | 181.8 | 177.5 | 6.26M |
| December 09, 2025 | 180.2 | 178.2 | 178.2 | 180.2 | 175.2 | 6M |
| December 08, 2025 | 172 | 178.4 | 178.4 | 179.9 | 170.1 | 8.34M |
| December 05, 2025 | 165.7 | 172.3 | 172.3 | 172.6 | 165 | 11.62M |
| December 04, 2025 | 160.9 | 164.9 | 164.9 | 172.6 | 160 | 14.22M |
| December 03, 2025 | 150 | 147.8 | 147.8 | 150 | 146.4 | 1.7M |
| December 02, 2025 | 148.7 | 148 | 148 | 152.3 | 146.9 | 1.93M |
| December 01, 2025 | 152.8 | 152.4 | 152.4 | 152.8 | 148.4 | 2.44M |
| November 28, 2025 | 153 | 151.5 | 151.5 | 156.4 | 151.5 | 2.36M |
| November 27, 2025 | 150.2 | 155.4 | 155.4 | 155.4 | 150.2 | 1.26M |
| November 26, 2025 | 147.1 | 152.2 | 152.2 | 152.2 | 147.1 | 4.63M |
| November 25, 2025 | 150.8 | 150.7 | 150.7 | 151.2 | 146.1 | 1.49M |
| November 24, 2025 | 142.5 | 147.3 | 147.3 | 148.6 | 142.5 | 2.33M |
| November 21, 2025 | 145.6 | 145 | 145 | 147.8 | 142.1 | 1.75M |
| November 20, 2025 | 140.9 | 142.7 | 142.7 | 143.3 | 139.9 | 2.18M |
| November 19, 2025 | 138.3 | 140.9 | 140.9 | 142.6 | 137.3 | 1.34M |
| November 18, 2025 | 138.9 | 138.6 | 138.6 | 140.3 | 137.5 | 1.26M |
| November 17, 2025 | 144.5 | 141 | 141 | 144.6 | 140.9 | 1.51M |
| November 14, 2025 | 146 | 144.3 | 144.3 | 146 | 140.82 | 7.57M |
| November 13, 2025 | 153.4 | 146.3 | 146.3 | 153.4 | 146.3 | 1.13M |
| November 12, 2025 | 148 | 150.6 | 150.6 | 150.6 | 147 | 2.05M |
| November 11, 2025 | 146.6 | 147.9 | 147.9 | 152.4 | 146.6 | 1.8M |
| November 10, 2025 | 147.9 | 146.6 | 146.6 | 148.4 | 145.3 | 1.79M |
| November 07, 2025 | 146 | 145.9 | 145.9 | 149.4 | 145.5 | 1.33M |
| November 06, 2025 | 150 | 147.9 | 147.9 | 150.9 | 147.2 | 988,433 |
| November 05, 2025 | 146 | 150.9 | 150.9 | 151 | 146 | 1.86M |
| November 04, 2025 | 150 | 147.4 | 147.4 | 151.1 | 145.6 | 2.18M |
| November 03, 2025 | 154.2 | 151.7 | 151.7 | 154.3 | 151.5 | 1.33M |
| October 31, 2025 | 157.9 | 153.6 | 153.6 | 157.9 | 152.7 | 1.63M |
| October 30, 2025 | 156 | 154.2 | 154.2 | 158.1 | 154.1 | 2.05M |
| October 29, 2025 | 159.9 | 157.8 | 157.8 | 162.6 | 157.74 | 1.29M |
| October 28, 2025 | 161.2 | 160.6 | 160.6 | 162 | 159.9 | 1.09M |
| October 27, 2025 | 162.9 | 161.1 | 161.1 | 163.1 | 161 | 852,578 |
| October 24, 2025 | 157.6 | 162.6 | 162.6 | 163.2 | 157.6 | 1.95M |
| October 23, 2025 | 169 | 161.2 | 161.2 | 169 | 159.1 | 4.65M |
| October 22, 2025 | 159.1 | 165 | 165 | 165.4 | 159.1 | 8.09M |
| October 21, 2025 | 164 | 160.9 | 160.9 | 164 | 159.9 | 953,644 |
| October 20, 2025 | 159 | 160.6 | 160.6 | 161.6 | 157.7 | 1.64M |
| October 17, 2025 | 157.1 | 159 | 159 | 160.1 | 155.3 | 2.68M |
| October 16, 2025 | 156 | 158.6 | 158.6 | 159.5 | 156 | 1.69M |
| October 15, 2025 | 157.6 | 158.4 | 158.4 | 163.1 | 157.6 | 1.71M |
| October 14, 2025 | 162.3 | 161.3 | 161.3 | 164.1 | 160 | 1.15M |
| October 13, 2025 | 159.9 | 162.8 | 162.8 | 165.3 | 159.2 | 3.42M |
| October 10, 2025 | 162.8 | 160.1 | 160.1 | 164.5 | 158.8 | 1.89M |
| October 09, 2025 | 170.2 | 162.2 | 162.2 | 170.3 | 161.5 | 10.6M |
| October 08, 2025 | 164.5 | 166.6 | 166.6 | 168 | 164.5 | 753,255 |
| October 07, 2025 | 168.8 | 166.5 | 166.5 | 169.2 | 166.1 | 689,017 |
| October 06, 2025 | 171.1 | 168 | 168 | 171.4 | 166.4 | 4.35M |
| October 03, 2025 | 167 | 170.5 | 170.5 | 171.2 | 167 | 1.16M |
| October 02, 2025 | 171 | 170.5 | 170.5 | 174.7 | 169.7 | 775,266 |