146.00
+2.5(+1.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 144 | 146 | 146 | 147 | 143.13 | 90,539 |
| January 13, 2026 | 145 | 143.5 | 143.5 | 146.2 | 142.22 | 123,822 |
| January 12, 2026 | 146 | 143 | 143 | 147 | 143 | 77,648 |
| January 09, 2026 | 148 | 145.5 | 145.5 | 148 | 144.5 | 77,425 |
| January 08, 2026 | 147 | 147 | 147 | 147 | 145 | 27,516 |
| January 07, 2026 | 149 | 147 | 147 | 150 | 145 | 73,799 |
| January 06, 2026 | 148 | 150 | 150 | 150 | 145 | 746,956 |
| January 05, 2026 | 150 | 147.45 | 147.45 | 150 | 145 | 106,872 |
| January 02, 2026 | 149.5 | 149 | 149 | 150 | 148 | 183,602 |
| December 31, 2025 | 149.5 | 149.5 | 149.5 | 150 | 149 | 51,522 |
| December 30, 2025 | 145.5 | 150 | 150 | 151 | 145 | 277,042 |
| December 29, 2025 | 143 | 147 | 147 | 147 | 142 | 116,551 |
| December 24, 2025 | 143 | 143 | 143 | 144 | 142 | 25,092 |
| December 23, 2025 | 146 | 143 | 143 | 148 | 142 | 180,029 |
| December 22, 2025 | 147.5 | 147 | 147 | 149 | 145 | 125,478 |
| December 19, 2025 | 149 | 147.5 | 147.5 | 150 | 146.77 | 58,211 |
| December 18, 2025 | 150.5 | 149 | 149 | 152 | 149 | 27,801 |
| December 17, 2025 | 150.5 | 149 | 149 | 152 | 149 | 65,338 |
| December 16, 2025 | 151 | 150.5 | 150.5 | 152 | 149 | 43,450 |
| December 15, 2025 | 150.5 | 150 | 150 | 152 | 149 | 147,624 |
| December 12, 2025 | 150 | 149.9 | 149.9 | 152 | 149 | 261,295 |
| December 11, 2025 | 149.5 | 149 | 149 | 150 | 148 | 56,974 |
| December 10, 2025 | 148.5 | 149 | 149 | 151 | 146 | 434,704 |
| December 09, 2025 | 148 | 148 | 148 | 153 | 146 | 113,014 |
| December 08, 2025 | 153 | 149.5 | 149.5 | 153 | 149.2 | 220,089 |
| December 05, 2025 | 151.5 | 151 | 151 | 154 | 150 | 89,061 |
| December 04, 2025 | 157.5 | 151.5 | 151.5 | 157.5 | 151.08 | 184,130 |
| December 03, 2025 | 157 | 157 | 155.4 | 162 | 155 | 18,393 |
| December 02, 2025 | 159 | 157 | 155.4 | 162 | 156.75 | 73,116 |
| December 01, 2025 | 157 | 158 | 156.39 | 160 | 155.55 | 60,856 |
| November 28, 2025 | 156.5 | 156 | 154.41 | 160 | 155 | 2.18M |
| November 27, 2025 | 152.5 | 157 | 157 | 158 | 151 | 103,683 |
| November 26, 2025 | 158.5 | 151 | 151 | 160 | 150 | 228,522 |
| November 25, 2025 | 167.02 | 157 | 157 | 175 | 157 | 556,533 |
| November 24, 2025 | 175 | 168 | 168 | 175 | 167 | 104,468 |
| November 21, 2025 | 172.5 | 174 | 174 | 175 | 170 | 20,190 |
| November 20, 2025 | 172.5 | 175 | 175 | 175 | 170 | 34,272 |
| November 19, 2025 | 175 | 172.5 | 172.5 | 175 | 170 | 19,082 |
| November 18, 2025 | 173.5 | 172.5 | 172.5 | 175 | 170 | 258,029 |
| November 17, 2025 | 177.5 | 175 | 175 | 180 | 172 | 32,129 |
| November 14, 2025 | 180 | 175 | 175 | 180 | 175 | 293,663 |
| November 13, 2025 | 177.5 | 177.5 | 177.5 | 180 | 175 | 7,991 |
| November 12, 2025 | 179.8 | 180 | 180 | 180 | 175 | 39,181 |
| November 11, 2025 | 176.5 | 177.5 | 177.5 | 180 | 175 | 115,438 |
| November 10, 2025 | 176 | 176.5 | 176.5 | 178 | 175 | 83,900 |
| November 07, 2025 | 172.5 | 175 | 175 | 182 | 170 | 352,623 |
| November 06, 2025 | 172.5 | 172.5 | 172.5 | 175 | 170 | 45,842 |
| November 05, 2025 | 173 | 174 | 174 | 176 | 170 | 108,740 |
| November 04, 2025 | 171 | 174 | 174 | 176 | 170 | 94,761 |
| November 03, 2025 | 172.5 | 174 | 174 | 176 | 170 | 49,968 |
| October 31, 2025 | 171 | 172.5 | 172.5 | 175 | 171 | 77,077 |
| October 30, 2025 | 175 | 171 | 171 | 175 | 170.2 | 43,191 |
| October 29, 2025 | 171.5 | 172.5 | 172.5 | 175 | 170 | 70,779 |
| October 28, 2025 | 175 | 171.5 | 171.5 | 175 | 169 | 40,173 |
| October 27, 2025 | 173 | 174 | 174 | 175 | 168 | 64,560 |
| October 24, 2025 | 170 | 171.5 | 171.5 | 175 | 167 | 268,916 |
| October 23, 2025 | 170 | 168.5 | 168.5 | 173 | 167 | 61,186 |
| October 22, 2025 | 167.5 | 170 | 170 | 175 | 165 | 191,424 |
| October 21, 2025 | 165 | 167.5 | 167.5 | 170 | 162 | 39,235 |
| October 20, 2025 | 160 | 168 | 168 | 170 | 155 | 319,515 |