143.94
-4.06(-2.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 148 | 149 | 149 | 149 | 148 | 15 |
| September 10, 2025 | 151.94 | 149 | 149 | 152 | 149 | 1,132 |
| September 09, 2025 | 149 | 149 | 149 | 150 | 149 | 7,602 |
| September 08, 2025 | 149 | 149 | 149 | 149 | 149 | 10,030 |
| September 05, 2025 | 149 | 149 | 149 | 152 | 149 | 343 |
| September 04, 2025 | 149 | 149 | 149 | 149 | 149 | 1 |
| September 03, 2025 | 149 | 149 | 149 | 149 | 149 | 1 |
| September 02, 2025 | 149 | 149 | 149 | 149 | 149 | 1 |
| September 01, 2025 | 152 | 149 | 149 | 152 | 149 | 1 |
| August 29, 2025 | 152 | 148 | 148 | 152 | 148 | 16,992 |
| August 28, 2025 | 148 | 149 | 149 | 149 | 148 | 552 |
| August 27, 2025 | 149 | 149 | 149 | 149 | 149 | 0 |
| August 26, 2025 | 152 | 149 | 149 | 152 | 147.95 | 362 |
| August 22, 2025 | 152 | 149 | 149 | 152 | 147.92 | 19,220 |
| August 21, 2025 | 150 | 149 | 149 | 150 | 149 | 2,280 |
| August 20, 2025 | 150 | 149 | 149 | 150 | 147.74 | 627 |
| August 19, 2025 | 150 | 150 | 150 | 150 | 147.74 | 29,601 |
| August 18, 2025 | 146.06 | 149 | 149 | 151.4 | 146.06 | 5,046 |
| August 15, 2025 | 146.06 | 149 | 149 | 149 | 146.06 | 4,506 |
| August 14, 2025 | 149 | 149 | 149 | 151 | 146.06 | 22,812 |
| August 13, 2025 | 152 | 149 | 149 | 152 | 149 | 2,998 |
| August 12, 2025 | 146 | 149 | 149 | 151 | 146 | 25,282 |
| August 11, 2025 | 154 | 149 | 149 | 154 | 149 | 10,009 |
| August 08, 2025 | 152 | 149 | 149 | 152 | 149 | 9,722 |
| August 07, 2025 | 149 | 149 | 149 | 149 | 149 | 0 |
| August 06, 2025 | 152 | 149 | 149 | 152 | 149 | 0 |
| August 05, 2025 | 152 | 155.04 | 155.04 | 155.04 | 146 | 20 |
| August 04, 2025 | 148 | 152 | 152 | 152 | 146 | 701 |
| August 01, 2025 | 150.02 | 149 | 149 | 150.02 | 149 | 150 |
| July 31, 2025 | 150.04 | 152 | 152 | 152 | 150.04 | 9,824 |
| July 30, 2025 | 148 | 152 | 152 | 152 | 148 | 974 |
| July 29, 2025 | 150.4 | 152 | 152 | 154 | 150 | 1,731 |