158.40
+1.8(+1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 156.2 | 158.4 | 158.4 | 160 | 156 | 281,441 |
| September 25, 2025 | 160 | 156.6 | 156.6 | 160 | 153.6 | 396,586 |
| September 24, 2025 | 146.6 | 156.6 | 156.6 | 157.6 | 146.6 | 490,632 |
| September 23, 2025 | 147.6 | 154 | 154 | 155.4 | 147.4 | 629,888 |
| September 22, 2025 | 145.2 | 147.8 | 147.8 | 148.65 | 143.2 | 760,157 |
| September 19, 2025 | 137.4 | 144.8 | 144.8 | 145.6 | 137.2 | 918,806 |
| September 18, 2025 | 139 | 138.8 | 138.8 | 143.4 | 137.2 | 820,384 |
| September 17, 2025 | 139 | 137.4 | 137.4 | 144 | 135.8 | 1.43M |
| September 16, 2025 | 135 | 139 | 140.8 | 185.58 | 132.2 | 8.96M |
| September 15, 2025 | 191 | 186 | 186 | 191 | 182.4 | 290,131 |
| September 12, 2025 | 179 | 185.6 | 185.6 | 187.4 | 179 | 193,767 |
| September 11, 2025 | 191 | 185.2 | 185.2 | 191 | 184 | 150,096 |
| September 10, 2025 | 178 | 185 | 185 | 189.8 | 178 | 294,219 |
| September 09, 2025 | 191.2 | 185.6 | 185.6 | 192.2 | 185.6 | 358,139 |
| September 08, 2025 | 194 | 190.8 | 190.8 | 196.8 | 190.4 | 237,180 |
| September 05, 2025 | 190 | 194.8 | 194.8 | 196 | 190 | 120,730 |
| September 04, 2025 | 194.8 | 193.4 | 193.4 | 195.8 | 192.8 | 148,587 |
| September 03, 2025 | 190.6 | 193.4 | 193.4 | 196.4 | 190.6 | 256,094 |
| September 02, 2025 | 205 | 192.8 | 192.8 | 205 | 192.8 | 330,091 |
| September 01, 2025 | 195 | 198.6 | 198.6 | 198.8 | 195 | 308,876 |
| August 29, 2025 | 195.2 | 195 | 195 | 199 | 193.8 | 457,778 |
| August 28, 2025 | 199.4 | 198.2 | 198.2 | 203 | 197.4 | 216,296 |
| August 27, 2025 | 203 | 200.5 | 200.5 | 206 | 200 | 202,426 |
| August 26, 2025 | 204.5 | 204 | 204 | 214 | 201 | 3.92M |
| August 22, 2025 | 202.5 | 205.5 | 205.5 | 206.08 | 198.4 | 479,530 |
| August 21, 2025 | 205 | 200 | 200 | 206 | 200 | 277,747 |
| August 20, 2025 | 205.5 | 207 | 207 | 207.5 | 202.5 | 343,282 |
| August 19, 2025 | 200 | 205 | 205 | 205 | 200 | 325,394 |
| August 18, 2025 | 204 | 202 | 202 | 205.5 | 198.4 | 839,910 |
| August 15, 2025 | 202 | 204 | 204 | 204.5 | 202 | 225,541 |
| August 14, 2025 | 197.6 | 202.5 | 202.5 | 204.5 | 197.6 | 243,273 |
| August 13, 2025 | 197.6 | 205 | 205 | 206.5 | 197.6 | 360,945 |
| August 12, 2025 | 197.6 | 206 | 206 | 208.5 | 197.6 | 333,478 |
| August 11, 2025 | 215 | 207 | 207 | 215 | 206 | 170,144 |
| August 08, 2025 | 200 | 207.5 | 207.5 | 209.5 | 200 | 190,901 |
| August 07, 2025 | 209 | 210.5 | 210.5 | 213 | 207.75 | 305,036 |
| August 06, 2025 | 204 | 207 | 207 | 210.5 | 204 | 456,630 |
| August 05, 2025 | 205 | 204.5 | 204.5 | 207.5 | 197.8 | 399,162 |
| August 04, 2025 | 200 | 205 | 205 | 212.5 | 200 | 569,404 |
| August 01, 2025 | 213 | 209 | 209 | 213 | 208 | 312,153 |
| July 31, 2025 | 211 | 211.5 | 211.5 | 218 | 210 | 468,353 |
| July 30, 2025 | 220 | 212 | 212 | 223.5 | 212 | 261,179 |
| July 29, 2025 | 233 | 220.5 | 220.5 | 245 | 219 | 1.01M |
| July 28, 2025 | 244 | 241.5 | 241.5 | 244 | 240.5 | 559,767 |
| July 25, 2025 | 230 | 242.5 | 242.5 | 244 | 230 | 371,277 |
| July 24, 2025 | 245 | 237 | 237 | 245 | 235 | 428,349 |
| July 23, 2025 | 231.5 | 238.5 | 238.5 | 238.5 | 231 | 376,150 |
| July 22, 2025 | 236 | 230.5 | 230.5 | 238.5 | 230.5 | 149,741 |
| July 21, 2025 | 240 | 236 | 236 | 242 | 236 | 137,131 |
| July 18, 2025 | 241 | 240 | 240 | 242.64 | 240 | 217,274 |
| July 17, 2025 | 243 | 240.5 | 240.5 | 244.5 | 240 | 193,434 |
| July 16, 2025 | 247.5 | 240 | 240 | 247.5 | 240 | 99,786 |
| July 15, 2025 | 244 | 247 | 247 | 252.5 | 244 | 217,626 |
| July 14, 2025 | 250 | 248 | 248 | 254.5 | 247.5 | 1.33M |
| July 11, 2025 | 253 | 253 | 253 | 254 | 250 | 415,703 |
| July 10, 2025 | 244.5 | 253 | 253 | 253 | 244.5 | 472,790 |
| July 09, 2025 | 238 | 242.5 | 242.5 | 247 | 234 | 1.42M |
| July 08, 2025 | 237 | 236.5 | 236.5 | 238.5 | 232 | 812,952 |
| July 07, 2025 | 241 | 237 | 237 | 243 | 237 | 460,706 |
| July 04, 2025 | 246 | 241 | 241 | 246 | 240.12 | 289,447 |