85.20
-0.55(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 91.9 | 85.75 | 85.75 | 91.9 | 82.3 | 36,463 |
| September 04, 2025 | 90.1 | 93.95 | 93.95 | 95.2 | 90.1 | 7,008 |
| September 03, 2025 | 95.8 | 90.5 | 90.5 | 96.4 | 90.2 | 28,201 |
| September 02, 2025 | 95.4 | 97.95 | 97.95 | 99.6 | 95.4 | 97,729 |
| September 01, 2025 | 92.8 | 93.15 | 93.15 | 93.15 | 92.5 | 5,648 |
| August 29, 2025 | 88.5 | 91.35 | 91.35 | 92 | 88.5 | 5,146 |
| August 28, 2025 | 86.5 | 89.8 | 89.8 | 89.8 | 86.5 | 2,158 |
| August 27, 2025 | 84.6 | 84.75 | 84.75 | 84.75 | 84.5 | 200 |
| August 26, 2025 | 89.9 | 87.5 | 87.5 | 89.9 | 87.3 | 13,299 |
| August 22, 2025 | 104 | 93.8 | 93.8 | 104.7 | 92.8 | 83,738 |
| August 21, 2025 | 101.5 | 103.55 | 103.55 | 103.55 | 101.5 | 1,502 |
| August 20, 2025 | 100.07 | 104.3 | 104.3 | 106.2 | 99 | 70,284 |
| August 19, 2025 | 94.2 | 96.85 | 96.85 | 96.85 | 94.2 | 969 |
| August 18, 2025 | 96.8 | 96.25 | 96.25 | 99.6 | 96.25 | 27,898 |
| August 15, 2025 | 93.4 | 96 | 96 | 96 | 93.4 | 3,884 |
| August 14, 2025 | 91.4 | 96.4 | 96.4 | 96.4 | 91.4 | 8,238 |
| August 13, 2025 | 89.5 | 91.65 | 91.65 | 91.65 | 89.5 | 4,755 |
| August 12, 2025 | 92.5 | 94 | 94 | 95.3 | 89.9 | 24,698 |
| August 11, 2025 | 97.8 | 90.7 | 90.7 | 97.8 | 90.7 | 2,485 |
| August 08, 2025 | 105.1 | 96.8 | 96.8 | 105.2 | 96 | 78,208 |
| August 07, 2025 | 105.1 | 106.55 | 106.55 | 106.55 | 105.1 | 190 |
| August 06, 2025 | 115.1 | 107.2 | 107.2 | 115.1 | 107.2 | 6,452 |
| August 05, 2025 | 112.1 | 116.15 | 116.15 | 117.1 | 112.1 | 19,831 |
| August 04, 2025 | 117.2 | 116.95 | 116.95 | 117.6 | 112.5 | 6,248 |
| August 01, 2025 | 118.2 | 118.45 | 118.45 | 121.1 | 115.7 | 68,996 |
| July 31, 2025 | 108 | 113.05 | 113.05 | 113.4 | 107.7 | 48,678 |
| July 30, 2025 | 106.7 | 109.15 | 109.15 | 109.6 | 104.8 | 37,310 |
| July 29, 2025 | 103.7 | 107.95 | 107.95 | 107.95 | 103 | 58,763 |
| July 28, 2025 | 109.3 | 101.7 | 101.7 | 109.7 | 101.3 | 70,886 |
| July 25, 2025 | 117.9 | 107.5 | 107.5 | 119.2 | 107.5 | 34,054 |
| July 24, 2025 | 111.4 | 118.5 | 118.5 | 118.5 | 111.4 | 41,834 |
| July 23, 2025 | 100.8 | 99.65 | 99.65 | 101.5 | 99.3 | 89,995 |
| July 22, 2025 | 103.2 | 102.3 | 102.3 | 104.3 | 102.3 | 29,810 |
| July 21, 2025 | 98.7 | 102.55 | 102.55 | 103.6 | 98.7 | 186,458 |
| July 18, 2025 | 108.9 | 104.35 | 104.35 | 108.9 | 102.6 | 133,477 |
| July 17, 2025 | 108.2 | 108.3 | 108.3 | 108.3 | 106.9 | 38,521 |
| July 16, 2025 | 113.4 | 109.9 | 109.9 | 113.9 | 109.3 | 28,829 |
| July 15, 2025 | 111.6 | 114.6 | 114.6 | 114.6 | 111.6 | 1,200 |
| July 14, 2025 | 113.4 | 113.75 | 113.75 | 113.75 | 111.5 | 181 |
| July 11, 2025 | 116.9 | 118.45 | 118.45 | 118.45 | 116.9 | 12,062 |
| July 10, 2025 | 125.1 | 120.6 | 120.6 | 125.1 | 119.4 | 31,874 |
| July 09, 2025 | 126 | 128.15 | 128.15 | 128.15 | 124.7 | 20,987 |
| July 08, 2025 | 126.2 | 123.25 | 123.25 | 126.2 | 123.1 | 6,346 |
| July 07, 2025 | 128 | 130.2 | 130.2 | 133.3 | 127.84 | 36,208 |
| July 04, 2025 | 117.2 | 118.35 | 118.35 | 118.35 | 117.2 | 30 |
| July 03, 2025 | 109 | 112.7 | 112.7 | 114.3 | 109 | 84,689 |
| July 02, 2025 | 125.6 | 115.85 | 115.85 | 126.1 | 110.4 | 30,685 |
| July 01, 2025 | 127.9 | 125.25 | 125.25 | 130.2 | 122.4 | 40,156 |
| June 30, 2025 | 112.2 | 111.55 | 111.55 | 113.1 | 110.2 | 48,938 |
| June 27, 2025 | 110.4 | 108 | 108 | 111 | 108 | 32,215 |
| June 26, 2025 | 104.9 | 107.9 | 107.9 | 107.9 | 104.9 | 973 |
| June 25, 2025 | 99.1 | 108.15 | 108.15 | 110.4 | 97.5 | 143,535 |
| June 24, 2025 | 93.1 | 97.95 | 97.95 | 98.4 | 90.6 | 124,903 |
| June 23, 2025 | 112.5 | 92.45 | 92.45 | 115.3 | 90 | 173,435 |
| June 20, 2025 | 117.1 | 117.1 | 117.1 | 117.1 | 117.1 | 0 |
| June 19, 2025 | 117 | 119.15 | 119.15 | 119.15 | 117 | 16,420 |
| June 18, 2025 | 117.3 | 113.25 | 113.25 | 120.4 | 113.25 | 76,109 |
| June 17, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 0 |
| June 16, 2025 | 111.4 | 109.35 | 109.35 | 111.4 | 108 | 8,136 |
| June 13, 2025 | 120.1 | 117.8 | 117.8 | 123.1 | 117.8 | 3,078 |