178.80
-2.6(-1.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 184.4 | 181.4 | 181.4 | 184.4 | 178.4 | 66,621 |
| January 12, 2026 | 185 | 180.2 | 180.2 | 185 | 178.6 | 351,620 |
| January 09, 2026 | 185 | 181.8 | 181.8 | 185 | 179.8 | 75,726 |
| January 08, 2026 | 187 | 181.2 | 181.2 | 187 | 178.6 | 85,896 |
| January 07, 2026 | 185 | 186.8 | 186.8 | 189.2 | 181.67 | 82,198 |
| January 06, 2026 | 185 | 183.8 | 183.8 | 185 | 179.4 | 53,980 |
| January 05, 2026 | 190 | 184 | 184 | 190 | 179.2 | 79,693 |
| January 02, 2026 | 195 | 185 | 185 | 195 | 183 | 174,940 |
| December 31, 2025 | 192 | 191 | 191 | 192 | 186.8 | 48,902 |
| December 30, 2025 | 195 | 188.8 | 188.8 | 195 | 187.4 | 194,691 |
| December 29, 2025 | 186.2 | 189.6 | 189.6 | 192.8 | 183.4 | 260,476 |
| December 24, 2025 | 190 | 186.2 | 186.2 | 190 | 186.2 | 39,705 |
| December 23, 2025 | 185.2 | 186.4 | 186.4 | 187.4 | 184.2 | 304,850 |
| December 22, 2025 | 184 | 185 | 185 | 186.6 | 181.8 | 176,408 |
| December 19, 2025 | 180 | 184.4 | 184.4 | 186 | 180 | 420,672 |
| December 18, 2025 | 189.8 | 186 | 186 | 189.8 | 180.2 | 292,775 |
| December 17, 2025 | 182 | 183.4 | 183.4 | 184.6 | 181 | 239,850 |
| December 16, 2025 | 174 | 183.8 | 183.8 | 188.4 | 171.92 | 689,489 |
| December 15, 2025 | 167.16 | 172 | 172 | 174.88 | 159.4 | 232,277 |
| December 12, 2025 | 163.92 | 169.2 | 169.2 | 170.8 | 162.2 | 127,885 |
| December 11, 2025 | 158 | 164.6 | 164.6 | 165 | 158 | 127,826 |
| December 10, 2025 | 165.4 | 161 | 161 | 165.4 | 160.8 | 121,550 |
| December 09, 2025 | 166.23 | 163.8 | 163.8 | 166.23 | 156.6 | 325,030 |
| December 08, 2025 | 171.6 | 164 | 164 | 171.6 | 159.4 | 642,159 |
| December 05, 2025 | 167.4 | 167.2 | 167.2 | 168.4 | 165 | 140,907 |
| December 04, 2025 | 165 | 167 | 167 | 167.6 | 164.09 | 111,156 |
| December 03, 2025 | 162.6 | 163 | 163 | 164.8 | 160.4 | 127,339 |
| December 02, 2025 | 166.6 | 161.8 | 161.8 | 166.8 | 161.6 | 162,509 |
| December 01, 2025 | 172 | 166.8 | 166.8 | 172 | 163.6 | 120,097 |
| November 28, 2025 | 163 | 166.2 | 166.2 | 168 | 162.4 | 272,654 |
| November 27, 2025 | 165 | 165 | 165 | 165 | 161.2 | 52,389 |
| November 26, 2025 | 172 | 163.2 | 163.2 | 172 | 160.6 | 173,443 |
| November 25, 2025 | 161 | 164.4 | 164.4 | 164.8 | 157.8 | 347,696 |
| November 24, 2025 | 160.8 | 159.2 | 159.2 | 162.2 | 158.2 | 179,293 |
| November 21, 2025 | 160 | 159.2 | 159.2 | 160 | 155.79 | 153,660 |
| November 20, 2025 | 160 | 157.2 | 157.2 | 160 | 155.6 | 137,361 |
| November 19, 2025 | 152 | 158 | 158 | 158 | 152 | 440,530 |
| November 18, 2025 | 157 | 155.4 | 155.4 | 158.6 | 155 | 532,313 |
| November 17, 2025 | 162.21 | 160 | 160 | 162.21 | 156.2 | 262,073 |
| November 14, 2025 | 158.2 | 159.2 | 159.2 | 160.2 | 156.4 | 472,924 |
| November 13, 2025 | 163 | 161 | 161 | 163 | 157.49 | 609,811 |
| November 12, 2025 | 160 | 163.6 | 158.5 | 164.8 | 160 | 336,431 |
| November 11, 2025 | 164 | 162.6 | 157.53 | 164 | 158.4 | 151,445 |
| November 10, 2025 | 149.4 | 159.2 | 154.24 | 160.8 | 149.4 | 170,601 |
| November 07, 2025 | 158.2 | 157 | 157 | 164 | 155 | 204,562 |
| November 06, 2025 | 157.4 | 157 | 157 | 161.8 | 155.6 | 204,321 |
| November 05, 2025 | 150.6 | 158.4 | 158.4 | 160.4 | 150.6 | 306,015 |
| November 04, 2025 | 150.6 | 157 | 157 | 157.2 | 150.6 | 298,790 |
| November 03, 2025 | 157 | 157 | 157 | 158.6 | 156.2 | 314,411 |
| October 31, 2025 | 159.2 | 157.4 | 157.4 | 160 | 157.4 | 317,655 |
| October 30, 2025 | 157 | 158 | 158 | 160.2 | 157 | 222,309 |
| October 29, 2025 | 155.8 | 160 | 160 | 164 | 153.81 | 1.2M |
| October 28, 2025 | 163.04 | 160.2 | 160.2 | 164 | 159 | 242,656 |
| October 27, 2025 | 159 | 160 | 160 | 162.8 | 158.8 | 267,129 |
| October 24, 2025 | 156.55 | 161.4 | 161.4 | 161.6 | 156.55 | 186,132 |
| October 23, 2025 | 160 | 160.8 | 160.8 | 165.6 | 159.2 | 212,694 |
| October 22, 2025 | 158 | 160 | 160 | 162.2 | 155 | 1.21M |
| October 21, 2025 | 154.2 | 159.6 | 159.6 | 162.8 | 154.2 | 307,770 |
| October 20, 2025 | 168 | 158 | 158 | 168 | 157.2 | 322,505 |
| October 17, 2025 | 160 | 160 | 160 | 166.8 | 157.86 | 207,037 |