189.00
+0.75(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 192 | 189 | 189 | 193.5 | 187.8 | 20,540 |
| November 10, 2025 | 191.43 | 188.25 | 188.25 | 191.5 | 187.15 | 32,171 |
| November 07, 2025 | 191.45 | 188.5 | 188.5 | 192 | 187.47 | 25,685 |
| November 06, 2025 | 193.04 | 189.25 | 189.25 | 196.5 | 187.95 | 30,158 |
| November 05, 2025 | 199.5 | 190.75 | 190.75 | 199.5 | 185 | 162,666 |
| November 04, 2025 | 197.6 | 192 | 192 | 199.5 | 192 | 39,985 |
| November 03, 2025 | 194 | 197 | 197 | 201 | 192 | 37,464 |
| October 31, 2025 | 194.5 | 197.5 | 197.5 | 204 | 190.47 | 46,134 |
| October 30, 2025 | 195.63 | 195 | 195 | 204 | 195 | 2,237 |
| October 29, 2025 | 196.2 | 200 | 200 | 204 | 195 | 41,982 |
| October 28, 2025 | 204 | 199 | 199 | 205 | 194 | 9 |
| October 27, 2025 | 196 | 199 | 199 | 204 | 190 | 25,867 |
| October 24, 2025 | 195 | 197 | 197 | 204 | 193 | 25,700 |
| October 23, 2025 | 197.4 | 203 | 203 | 203 | 194.16 | 38,452 |
| October 22, 2025 | 197.6 | 195 | 195 | 204 | 195 | 23,971 |
| October 21, 2025 | 204 | 195.1 | 195.1 | 204 | 194 | 1,387 |
| October 20, 2025 | 190 | 198 | 198 | 204 | 190 | 32,721 |
| October 17, 2025 | 191.65 | 197 | 197 | 204 | 190 | 46,426 |
| October 16, 2025 | 200 | 200 | 200 | 203 | 192 | 12,040 |
| October 15, 2025 | 194 | 202 | 202 | 204 | 194 | 2,650 |
| October 14, 2025 | 194.1 | 194 | 194 | 204 | 194 | 24,630 |
| October 13, 2025 | 201.66 | 205 | 205 | 205 | 194 | 49,446 |
| October 10, 2025 | 202.43 | 196 | 196 | 204 | 195.08 | 64,773 |
| October 09, 2025 | 194.58 | 196.25 | 196.25 | 205 | 193.5 | 51,044 |
| October 08, 2025 | 205 | 206 | 206 | 206 | 194.16 | 1.53M |
| October 07, 2025 | 205 | 201.25 | 201.25 | 206 | 195.5 | 38,876 |
| October 06, 2025 | 196.55 | 196 | 196 | 204.88 | 196 | 31,106 |
| October 03, 2025 | 200.2 | 199.75 | 199.75 | 204 | 196.5 | 11,991 |
| October 02, 2025 | 196.45 | 200.25 | 200.25 | 206 | 196.45 | 73,832 |
| October 01, 2025 | 206 | 205 | 205 | 206 | 201 | 28,097 |
| September 30, 2025 | 205.45 | 205 | 205 | 209 | 203 | 30,595 |
| September 29, 2025 | 202 | 209 | 209 | 209 | 202 | 23,950 |
| September 26, 2025 | 205.6 | 204.5 | 204.5 | 206.52 | 202.05 | 8,634 |
| September 25, 2025 | 205.5 | 206 | 206 | 207 | 204 | 3,705 |
| September 24, 2025 | 204 | 204 | 204 | 206 | 202 | 6,385 |
| September 23, 2025 | 198 | 206 | 206 | 206 | 198 | 22,807 |
| September 22, 2025 | 205 | 205 | 205 | 205 | 198 | 23,836 |
| September 19, 2025 | 198.5 | 193 | 193 | 206 | 193 | 9,228 |
| September 18, 2025 | 206 | 198 | 198 | 206 | 198 | 7,486 |
| September 17, 2025 | 201 | 198 | 198 | 206 | 198 | 55,818 |
| September 16, 2025 | 203.48 | 204 | 204 | 204 | 200.13 | 24,375 |
| September 15, 2025 | 203.6 | 204 | 204 | 205.4 | 200.6 | 67,310 |
| September 12, 2025 | 209 | 203 | 203 | 209 | 201.56 | 57,315 |
| September 11, 2025 | 207 | 208 | 208 | 211 | 207 | 51,816 |
| September 10, 2025 | 207.38 | 209 | 209 | 215 | 207 | 263,101 |
| September 09, 2025 | 212 | 209 | 209 | 212 | 208 | 278,154 |
| September 08, 2025 | 207.5 | 208.5 | 208.5 | 210.4 | 207 | 316,026 |
| September 05, 2025 | 210.14 | 209 | 209 | 212 | 206.74 | 88,863 |
| September 04, 2025 | 207.4 | 212 | 212 | 214.5 | 204 | 21,797 |
| September 03, 2025 | 211 | 207.92 | 207.92 | 211 | 205.54 | 52,448 |
| September 02, 2025 | 210 | 209 | 209 | 210 | 207 | 270,735 |
| September 01, 2025 | 206.78 | 206 | 206 | 214.89 | 204 | 26,043 |
| August 29, 2025 | 210.6 | 206.5 | 206.5 | 215 | 205.25 | 67,676 |
| August 28, 2025 | 210 | 208 | 208 | 210 | 204.61 | 2,891 |
| August 27, 2025 | 205 | 205.76 | 205.76 | 209 | 205 | 5,794 |
| August 26, 2025 | 214.01 | 208.5 | 208.5 | 214.01 | 205.94 | 23,346 |
| August 22, 2025 | 206.5 | 207 | 207 | 210 | 204 | 18,183 |
| August 21, 2025 | 208.2 | 207.5 | 207.5 | 215 | 207.5 | 4,415 |
| August 20, 2025 | 211 | 207.5 | 207.5 | 211 | 204 | 16,646 |
| August 19, 2025 | 206.26 | 209 | 209 | 210 | 204.99 | 39,051 |