147.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 146 | 147 | 147 | 148.04 | 144 | 4,100 |
| October 16, 2025 | 145 | 147 | 147 | 147 | 145 | 14,500 |
| October 15, 2025 | 146 | 145 | 145 | 148 | 145 | 3,655 |
| October 14, 2025 | 146 | 146 | 146 | 146 | 146 | 179,249 |
| October 13, 2025 | 146 | 146 | 146 | 146 | 143.5 | 12,362 |
| October 10, 2025 | 147.5 | 146 | 146 | 147.5 | 145 | 7,468 |
| October 09, 2025 | 144 | 147.5 | 147.5 | 147.5 | 144 | 732 |
| October 08, 2025 | 143.5 | 144 | 144 | 146 | 142 | 8,563 |
| October 07, 2025 | 144 | 143.5 | 143.5 | 144 | 143.34 | 1,280 |
| October 06, 2025 | 143 | 144 | 144 | 145 | 141.5 | 11,521 |
| October 03, 2025 | 140 | 143 | 143 | 143 | 136.4 | 3,374 |
| October 02, 2025 | 140.5 | 140 | 140 | 145 | 136.3 | 9,668 |
| October 01, 2025 | 141 | 142 | 140 | 143.36 | 140.2 | 46,092 |
| September 30, 2025 | 136 | 147 | 144.93 | 147 | 136 | 22,620 |
| September 29, 2025 | 136 | 137 | 137 | 137 | 135 | 2,455 |
| September 26, 2025 | 136 | 136 | 136 | 136 | 135 | 6,000 |
| September 25, 2025 | 136 | 136 | 136 | 136.46 | 136 | 9,644 |
| September 24, 2025 | 136.48 | 135 | 135 | 136.48 | 135 | 20,180 |
| September 23, 2025 | 137 | 140 | 140 | 140 | 134 | 5,498 |
| September 22, 2025 | 135.5 | 135.5 | 135.5 | 135.5 | 135.5 | 0 |
| September 19, 2025 | 134.84 | 132 | 132 | 135 | 132 | 4,738 |
| September 18, 2025 | 134 | 134.5 | 134.5 | 134.5 | 134 | 22,000 |
| September 17, 2025 | 133 | 132.5 | 132.5 | 133 | 131 | 2 |
| September 16, 2025 | 132.5 | 137 | 137 | 137 | 132.5 | 26,002 |
| September 15, 2025 | 132 | 132.5 | 132.5 | 134 | 131.12 | 47,559 |
| September 12, 2025 | 132 | 132 | 132 | 134 | 131.04 | 3,284 |
| September 11, 2025 | 131 | 131 | 131 | 131 | 131 | 671,000 |
| September 10, 2025 | 131.5 | 132.5 | 132.5 | 132.85 | 131.5 | 13,526 |
| September 09, 2025 | 131.5 | 131.5 | 131.5 | 132.96 | 130.18 | 20,027 |
| September 08, 2025 | 131 | 131.5 | 131.5 | 133 | 131 | 51,695 |
| September 05, 2025 | 131 | 131 | 131 | 131.3 | 130 | 3,844 |
| September 04, 2025 | 131 | 131 | 131 | 131.5 | 130.52 | 3,525 |
| September 03, 2025 | 130.5 | 132 | 132 | 132 | 130.5 | 13,801 |
| September 02, 2025 | 130 | 130.5 | 130.5 | 130.96 | 129.5 | 17,900 |
| September 01, 2025 | 131 | 130 | 130 | 131 | 130 | 5,034 |
| August 29, 2025 | 125 | 130 | 130 | 130 | 125 | 10,085 |
| August 28, 2025 | 130 | 130 | 130 | 130 | 130 | 0 |
| August 27, 2025 | 129.5 | 129.5 | 129.5 | 129.5 | 129.5 | 0 |
| August 26, 2025 | 132 | 130 | 130 | 132 | 127 | 5,024 |
| August 22, 2025 | 130 | 130 | 130 | 130 | 130 | 0 |
| August 21, 2025 | 130 | 130 | 130 | 130 | 130 | 0 |
| August 20, 2025 | 128 | 130 | 130 | 130 | 128 | 502 |
| August 19, 2025 | 130 | 130 | 130 | 130 | 130 | 0 |
| August 18, 2025 | 129.5 | 129.5 | 129.5 | 129.5 | 129.5 | 0 |
| August 15, 2025 | 127 | 129.5 | 129.5 | 129.5 | 127 | 10,200 |
| August 14, 2025 | 127 | 129.5 | 129.5 | 129.5 | 127 | 21,511 |
| August 13, 2025 | 127 | 127 | 127 | 127 | 127 | 3,981 |
| August 12, 2025 | 127 | 127 | 127 | 127 | 127 | 2 |
| August 11, 2025 | 131 | 129.5 | 129.5 | 131 | 129.5 | 114 |
| August 08, 2025 | 132 | 129.5 | 129.5 | 132 | 129.5 | 843 |
| August 07, 2025 | 127.5 | 128.5 | 128.5 | 128.5 | 126.1 | 9,229 |
| August 06, 2025 | 131.5 | 130 | 128 | 131.5 | 130 | 400 |
| August 05, 2025 | 129.57 | 130.5 | 128.49 | 132 | 129.5 | 3,666 |
| August 04, 2025 | 125 | 130.5 | 128.49 | 131.69 | 125 | 9,004 |
| August 01, 2025 | 131.75 | 130 | 128 | 131.75 | 128.6 | 13,416 |
| July 31, 2025 | 130 | 130 | 130 | 130 | 130 | 0 |
| July 30, 2025 | 131.8 | 130 | 130 | 132 | 130 | 8,660 |
| July 29, 2025 | 127 | 130 | 130 | 132 | 127 | 4,578 |
| July 28, 2025 | 128.97 | 133 | 133 | 133 | 128 | 36,436 |
| July 25, 2025 | 127.5 | 127.5 | 127.5 | 127.5 | 127.5 | 0 |