145.90
-2(-1.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 170 | 172 | 172 | 192.92 | 170 | 1.62M |
| September 30, 2025 | 165.6 | 171.3 | 171.3 | 172 | 165.6 | 1.66M |
| September 29, 2025 | 166.6 | 169.7 | 169.7 | 171.1 | 166.5 | 1.56M |
| September 26, 2025 | 167.3 | 166.6 | 166.6 | 169.2 | 166.4 | 2.07M |
| September 25, 2025 | 166.4 | 167 | 167 | 173.06 | 164.5 | 2.3M |
| September 24, 2025 | 158 | 156.1 | 156.1 | 158 | 154.4 | 579,341 |
| September 23, 2025 | 159 | 156.5 | 156.5 | 159 | 154.7 | 886,213 |
| September 22, 2025 | 155.6 | 155.9 | 155.9 | 157.5 | 153.2 | 766,205 |
| September 19, 2025 | 156.8 | 155.8 | 155.8 | 157.7 | 154.8 | 1.65M |
| September 18, 2025 | 160.8 | 156.4 | 156.4 | 160.8 | 156.2 | 718,016 |
| September 17, 2025 | 155.5 | 157 | 157 | 159 | 154.7 | 746,230 |
| September 16, 2025 | 157.1 | 154.9 | 154.9 | 157.3 | 154.7 | 537,768 |
| September 15, 2025 | 151.8 | 156.2 | 156.2 | 158.7 | 151.8 | 609,087 |
| September 12, 2025 | 156.7 | 155.5 | 155.5 | 161.8 | 154.19 | 1.06M |
| September 11, 2025 | 150.5 | 152 | 152 | 152.5 | 149.6 | 726,523 |
| September 10, 2025 | 151.8 | 149.9 | 149.9 | 151.9 | 149.8 | 1.28M |
| September 09, 2025 | 151 | 150.9 | 150.9 | 153.2 | 150.5 | 819,258 |
| September 08, 2025 | 152.5 | 151.1 | 151.1 | 153.4 | 150.63 | 701,602 |
| September 05, 2025 | 155 | 152.4 | 152.4 | 155 | 150.7 | 2.27M |
| September 04, 2025 | 151.2 | 151.5 | 151.5 | 153.9 | 150 | 1.64M |
| September 03, 2025 | 147.9 | 152.4 | 152.4 | 152.6 | 146.8 | 2.67M |
| September 02, 2025 | 153.8 | 148.7 | 148.7 | 154.2 | 148.6 | 2.15M |
| September 01, 2025 | 151 | 152.8 | 152.8 | 155.4 | 151 | 998,915 |
| August 29, 2025 | 160.7 | 153.8 | 153.8 | 160.7 | 153.5 | 993,702 |
| August 28, 2025 | 157.2 | 156.9 | 156.9 | 159 | 155.2 | 1.26M |
| August 27, 2025 | 161.6 | 156 | 156 | 161.6 | 155.8 | 1.9M |
| August 26, 2025 | 159.3 | 158 | 158 | 163.5 | 157.3 | 2.22M |
| August 22, 2025 | 161 | 163.2 | 163.2 | 163.5 | 156.4 | 2.23M |
| August 21, 2025 | 167.2 | 157.4 | 157.4 | 167.2 | 157.1 | 1.28M |
| August 20, 2025 | 165 | 164.1 | 164.1 | 165 | 162.9 | 2.39M |
| August 19, 2025 | 163.4 | 165.3 | 165.3 | 165.4 | 162.72 | 2.67M |
| August 18, 2025 | 162 | 163.3 | 163.3 | 165.8 | 162 | 955,182 |
| August 15, 2025 | 166.3 | 163.9 | 163.9 | 166.6 | 162 | 1.54M |