156.00
-4(-2.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 155 | 156 | 156 | 159.5 | 154.3 | 1,048 |
| December 03, 2025 | 150 | 160 | 160 | 160 | 150 | 188 |
| December 02, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 152.5 | 3,024 |
| December 01, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 145 | 441 |
| November 28, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 149.11 | 1,884 |
| November 27, 2025 | 152.5 | 151.15 | 151.15 | 160 | 145 | 913 |
| November 26, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 150 | 208 |
| November 25, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 152.5 | 0 |
| November 24, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 150 | 2 |
| November 21, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 152.5 | 73 |
| November 20, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 145 | 142 |
| November 19, 2025 | 152.5 | 145 | 145 | 160 | 145 | 8 |
| November 18, 2025 | 152.5 | 152.5 | 152.5 | 160 | 145 | 286 |
| November 17, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 149 | 8 |
| November 14, 2025 | 148.25 | 149.5 | 149.5 | 149.5 | 142 | 4,514 |
| November 13, 2025 | 149.5 | 149.5 | 149.5 | 149.5 | 149.5 | 4,928 |
| November 12, 2025 | 149.5 | 149.5 | 149.5 | 149.5 | 149.5 | 4,928 |
| November 11, 2025 | 149.5 | 149.5 | 149.5 | 157 | 142 | 1,460 |
| November 10, 2025 | 142 | 149.5 | 149.5 | 149.5 | 142 | 293 |
| November 07, 2025 | 149.5 | 149.5 | 149.5 | 157 | 142 | 1,214 |
| November 06, 2025 | 149.5 | 149.5 | 149.5 | 149.5 | 148.15 | 9,810 |
| November 05, 2025 | 149.5 | 149.5 | 149.5 | 149.5 | 149.5 | 2,604 |
| November 04, 2025 | 149.5 | 149.5 | 149.5 | 149.5 | 148.15 | 186 |
| November 03, 2025 | 149.5 | 149.5 | 149.5 | 149.5 | 149.5 | 172 |
| October 31, 2025 | 149.5 | 149.5 | 149.5 | 149.5 | 142 | 174 |
| October 30, 2025 | 149.5 | 156 | 156 | 156 | 149.5 | 148 |
| October 29, 2025 | 149.5 | 142 | 142 | 149.5 | 142 | 104 |
| October 28, 2025 | 149.5 | 149.5 | 149.5 | 157 | 142 | 31 |
| October 27, 2025 | 149.5 | 149.5 | 149.5 | 157 | 142 | 61 |
| October 24, 2025 | 142 | 149.5 | 149.5 | 157 | 142 | 8,179 |
| October 23, 2025 | 147.5 | 142 | 142 | 155 | 141 | 491 |
| October 22, 2025 | 147.5 | 148 | 148 | 148 | 143.94 | 96 |
| October 21, 2025 | 147.5 | 148 | 148 | 155 | 143.94 | 665 |
| October 20, 2025 | 147.5 | 148 | 148 | 155 | 141 | 8 |
| October 17, 2025 | 147.5 | 147.5 | 147.5 | 147.5 | 147.5 | 12,908 |
| October 16, 2025 | 147.5 | 148 | 148 | 148 | 142 | 1,058 |
| October 15, 2025 | 147.5 | 147.5 | 147.5 | 147.5 | 147.5 | 0 |
| October 14, 2025 | 147.5 | 147.5 | 147.5 | 147.5 | 147.5 | 0 |
| October 13, 2025 | 147.5 | 147.5 | 147.5 | 147.5 | 147.5 | 0 |
| October 10, 2025 | 147.5 | 154.3 | 154.3 | 154.3 | 141.51 | 746 |
| October 09, 2025 | 147.5 | 148 | 148 | 155 | 141 | 20,354 |
| October 08, 2025 | 147.5 | 147.5 | 147.5 | 147.5 | 147.5 | 22,830 |
| October 07, 2025 | 153 | 153 | 153 | 153 | 153 | 22,830 |
| October 06, 2025 | 153 | 153 | 153 | 153 | 151 | 762 |
| October 03, 2025 | 153 | 153 | 153 | 153 | 153 | 0 |
| October 02, 2025 | 153 | 153 | 153 | 155 | 153 | 2 |
| October 01, 2025 | 153 | 153 | 153 | 153 | 153 | 1,107 |
| September 30, 2025 | 153 | 153 | 153 | 153 | 153 | 1,107 |
| September 29, 2025 | 153 | 153 | 153 | 155 | 152.19 | 1,107 |
| September 26, 2025 | 153 | 153 | 153 | 153 | 153 | 48,000 |
| September 25, 2025 | 151.5 | 153 | 153 | 153 | 151.5 | 3,000 |
| September 24, 2025 | 150.5 | 151.5 | 151.5 | 151.5 | 150.5 | 320,000 |
| September 23, 2025 | 149 | 150.5 | 150.5 | 152 | 149 | 10,481 |
| September 22, 2025 | 150 | 150 | 150 | 152 | 150 | 992 |
| September 19, 2025 | 150 | 150 | 150 | 150 | 150 | 168 |
| September 18, 2025 | 148 | 150 | 150 | 152 | 148 | 9 |
| September 17, 2025 | 150 | 150 | 150 | 150 | 150 | 45,074 |
| September 16, 2025 | 150 | 150 | 150 | 150 | 150 | 45,074 |
| September 15, 2025 | 149 | 150 | 150 | 155 | 147.95 | 4,409 |
| September 12, 2025 | 149 | 149 | 149 | 149 | 149 | 15 |