143.50
-0.5(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 144 | 143.5 | 143.5 | 144 | 142.25 | 50,000 |
| December 23, 2025 | 144 | 144 | 144 | 144.4 | 144 | 15,000 |
| December 22, 2025 | 143.5 | 144 | 144 | 144 | 143.5 | 10,000 |
| December 19, 2025 | 143.5 | 143.5 | 143.5 | 143.5 | 141.99 | 20,000 |
| December 18, 2025 | 143.5 | 143.5 | 143.5 | 143.5 | 143.5 | 4,500 |
| December 17, 2025 | 143.5 | 142.5 | 142.5 | 144.5 | 142.5 | 16,500 |
| December 16, 2025 | 143.5 | 143 | 143 | 143.5 | 143 | 214,110 |
| December 15, 2025 | 143 | 143.5 | 143.5 | 145.7 | 140.6 | 39,451 |
| December 12, 2025 | 143 | 143 | 143 | 143 | 140.9 | 37,000 |
| December 11, 2025 | 143 | 143 | 143 | 143 | 143 | 1.07M |
| December 10, 2025 | 143 | 143 | 143 | 143 | 143 | 1.07M |
| December 09, 2025 | 143 | 143 | 143 | 143 | 143 | 1.07M |
| December 08, 2025 | 143 | 143 | 143 | 143 | 143 | 1.07M |
| December 05, 2025 | 142.5 | 143 | 143 | 143 | 140 | 74,532 |
| December 04, 2025 | 142.5 | 142.5 | 142.5 | 142.5 | 142.5 | 406,000 |
| December 03, 2025 | 142.5 | 142.5 | 142.5 | 142.5 | 142.5 | 406,000 |
| December 02, 2025 | 142.5 | 142.5 | 142.5 | 142.5 | 142.5 | 217,500 |
| December 01, 2025 | 142.5 | 142.5 | 142.5 | 142.5 | 140.64 | 14,500 |
| November 28, 2025 | 142.5 | 142.5 | 142.5 | 143.2 | 142.5 | 21,200 |
| November 27, 2025 | 143.5 | 143 | 143 | 143.5 | 141 | 64,625 |
| November 26, 2025 | 143.5 | 143.5 | 143.5 | 143.5 | 143.5 | 112,000 |
| November 25, 2025 | 143.5 | 143.5 | 143.5 | 143.5 | 143.5 | 112,000 |
| November 24, 2025 | 143.5 | 143.5 | 143.5 | 143.5 | 141 | 38,032 |
| November 21, 2025 | 143.5 | 143.5 | 143.5 | 143.7 | 141.2 | 47,171 |
| November 20, 2025 | 143 | 143.5 | 143.5 | 143.5 | 140.96 | 2,000 |
| November 19, 2025 | 143 | 143 | 143 | 143 | 143 | 430,000 |
| November 18, 2025 | 143 | 143 | 143 | 143 | 140 | 26,000 |
| November 17, 2025 | 142.5 | 143 | 143 | 143 | 140.83 | 60,000 |
| November 14, 2025 | 142.5 | 142.5 | 142.5 | 142.5 | 142.5 | 200,100 |
| November 13, 2025 | 143.5 | 143 | 143 | 144.84 | 142.31 | 26,380 |
| November 12, 2025 | 142.25 | 143.5 | 143.5 | 144.7 | 142.25 | 11,870 |
| November 11, 2025 | 143 | 143.5 | 143.5 | 143.5 | 142.25 | 8,934 |
| November 10, 2025 | 142.5 | 142 | 142 | 145 | 142 | 84,513 |
| November 07, 2025 | 141.77 | 142.5 | 142.5 | 142.5 | 141.77 | 13,399 |
| November 06, 2025 | 142.5 | 142.5 | 142.5 | 144.75 | 141.77 | 22,000 |
| November 05, 2025 | 142 | 142.5 | 142.5 | 142.5 | 142 | 1M |
| November 04, 2025 | 141.5 | 142 | 142 | 144 | 140 | 40,715 |
| November 03, 2025 | 141.5 | 141.5 | 141.5 | 144 | 140.55 | 74,110 |
| October 31, 2025 | 142 | 141.5 | 141.5 | 142 | 140.45 | 8,000 |
| October 30, 2025 | 142 | 142 | 142 | 144 | 142 | 20,132 |
| October 29, 2025 | 142 | 142 | 142 | 141.16 | 141.16 | 1,455 |
| October 28, 2025 | 141.5 | 142 | 142 | 142 | 141.5 | 310,800 |
| October 27, 2025 | 140 | 141.5 | 141.5 | 143.5 | 140 | 25,759 |
| October 24, 2025 | 140 | 140 | 140 | 140 | 140 | 19,320 |
| October 23, 2025 | 140 | 140 | 140 | 142 | 140 | 1,380 |
| October 22, 2025 | 140 | 140 | 140 | 140 | 140 | 549,000 |
| October 21, 2025 | 140 | 140 | 140 | 140 | 140 | 549,000 |
| October 20, 2025 | 140 | 140 | 140 | 140 | 140 | 18,000 |
| October 17, 2025 | 140 | 140 | 140 | 142 | 140 | 11,970 |
| October 16, 2025 | 140 | 140 | 140 | 141 | 140 | 6,000 |
| October 15, 2025 | 139 | 139.5 | 139.5 | 139.56 | 139 | 21,711 |
| October 14, 2025 | 139 | 141 | 141 | 141 | 139 | 21,885 |
| October 13, 2025 | 139 | 139 | 139 | 141 | 139 | 44,000 |
| October 10, 2025 | 139 | 139 | 139 | 141 | 139 | 18,759 |
| October 09, 2025 | 139 | 139 | 139 | 141 | 139 | 5,000 |
| October 08, 2025 | 139 | 139 | 139 | 139 | 139 | 36,417 |
| October 07, 2025 | 139 | 139 | 139 | 139 | 139 | 36,417 |
| October 06, 2025 | 139 | 139 | 139 | 139 | 139 | 36,417 |
| October 03, 2025 | 139 | 139 | 139 | 139 | 139 | 36,417 |
| October 02, 2025 | 139 | 139 | 139 | 140.58 | 139 | 1,194 |
