125,350.00
+17425(+16.15%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 125,200 | 107,925 | 107,925 | 128,000 | 107,925 | 2,019 |
September 04, 2025 | 121,500 | 120,625 | 120,625 | 125,200 | 117,200 | 1,312 |
September 03, 2025 | 127,350 | 132,050 | 132,050 | 133,700 | 121,250 | 1,130 |
September 02, 2025 | 121,850 | 128,200 | 128,200 | 128,200 | 114,500 | 1,344 |
September 01, 2025 | 123,750 | 122,200 | 122,200 | 123,900 | 120,100 | 27 |
August 29, 2025 | 126,950 | 124,025 | 124,025 | 127,900 | 119,000 | 759 |
August 28, 2025 | 124,700 | 124,250 | 124,250 | 128,400 | 117,050 | 1,352 |
August 27, 2025 | 138,200 | 126,500 | 126,500 | 144,250 | 126,500 | 1,642 |
August 26, 2025 | 122,300 | 133,475 | 133,475 | 135,450 | 120,000 | 1,127 |
August 22, 2025 | 121,200 | 138,400 | 138,400 | 140,200 | 116,600 | 2,138 |
August 21, 2025 | 130,750 | 126,150 | 126,150 | 132,600 | 118,550 | 2,431 |
August 20, 2025 | 118,050 | 107,550 | 107,550 | 126,450 | 90,650 | 4,478 |
August 19, 2025 | 173,300 | 148,050 | 148,050 | 178,100 | 138,700 | 2,123 |
August 18, 2025 | 185,900 | 175,525 | 175,525 | 189,850 | 169,800 | 1,195 |
August 15, 2025 | 205,850 | 188,100 | 188,100 | 206,900 | 175,800 | 1,120 |
August 14, 2025 | 213,650 | 206,075 | 206,075 | 215,800 | 202,350 | 1,635 |
August 13, 2025 | 226,050 | 215,050 | 215,050 | 230,400 | 211,600 | 687 |
August 12, 2025 | 211,250 | 216,650 | 216,650 | 220,400 | 206,150 | 1,011 |
August 11, 2025 | 228,550 | 221,100 | 221,100 | 231,500 | 211,650 | 894 |
August 08, 2025 | 212,550 | 225,700 | 225,700 | 228,450 | 209,450 | 2,272 |
August 07, 2025 | 203,600 | 213,325 | 213,325 | 214,800 | 195,750 | 1,153 |
August 06, 2025 | 184,300 | 197,225 | 197,225 | 204,450 | 173,650 | 1,596 |
August 05, 2025 | 173,200 | 176,500 | 176,500 | 190,900 | 168,550 | 7,027 |
August 04, 2025 | 137,200 | 142,450 | 142,450 | 147,450 | 136,100 | 721 |
August 01, 2025 | 142,750 | 132,450 | 132,450 | 142,750 | 121,450 | 2,065 |
July 31, 2025 | 147,250 | 142,500 | 142,500 | 150,350 | 142,000 | 891 |
July 30, 2025 | 136,400 | 141,700 | 141,700 | 145,300 | 135,150 | 1,011 |
July 29, 2025 | 142,500 | 135,350 | 135,350 | 147,200 | 135,000 | 1,609 |
July 28, 2025 | 148,800 | 139,800 | 139,800 | 149,800 | 138,000 | 990 |
July 25, 2025 | 131,100 | 143,950 | 143,950 | 145,800 | 130,050 | 767 |
July 24, 2025 | 129,250 | 130,650 | 130,650 | 132,550 | 126,400 | 722 |
July 23, 2025 | 120,000 | 122,600 | 122,600 | 123,650 | 117,050 | 441 |
July 22, 2025 | 124,300 | 116,325 | 116,325 | 125,800 | 108,450 | 816 |
July 21, 2025 | 133,050 | 131,350 | 131,350 | 134,550 | 127,950 | 312 |
July 18, 2025 | 134,100 | 128,450 | 128,450 | 134,400 | 127,450 | 774 |
July 17, 2025 | 126,150 | 128,800 | 128,800 | 130,950 | 124,400 | 996 |
July 16, 2025 | 118,400 | 119,650 | 119,650 | 123,550 | 117,300 | 664 |
July 15, 2025 | 120,350 | 121,350 | 121,350 | 123,850 | 115,950 | 1,359 |
July 14, 2025 | 104,500 | 112,575 | 112,575 | 114,800 | 103,150 | 1,092 |
July 11, 2025 | 102,350 | 104,925 | 104,925 | 109,500 | 99,750 | 1,369 |
July 10, 2025 | 103,900 | 100,725 | 100,725 | 110,550 | 98,200 | 1,548 |
July 09, 2025 | 98,150 | 99,600 | 99,600 | 101,200 | 93,900 | 800 |
July 08, 2025 | 96,100 | 93,400 | 93,400 | 97,800 | 90,700 | 977 |
July 07, 2025 | 87,850 | 90,850 | 90,850 | 91,250 | 83,950 | 865 |
July 04, 2025 | 88,250 | 87,175 | 87,175 | 88,250 | 84,550 | 97 |
July 03, 2025 | 86,150 | 88,675 | 88,675 | 90,100 | 84,700 | 1,507 |
July 02, 2025 | 84,850 | 82,675 | 82,675 | 86,300 | 78,550 | 1,694 |
July 01, 2025 | 92,400 | 79,550 | 79,550 | 93,200 | 76,700 | 2,228 |
June 30, 2025 | 92,200 | 94,250 | 94,250 | 96,600 | 91,600 | 2,276 |
June 27, 2025 | 117,100 | 99,125 | 99,125 | 118,450 | 94,750 | 2,455 |
June 26, 2025 | 113,100 | 113,025 | 113,025 | 122,700 | 110,800 | 1,216 |
June 25, 2025 | 111,450 | 113,650 | 113,650 | 122,650 | 110,900 | 1,266 |
June 24, 2025 | 107,450 | 109,050 | 109,050 | 109,600 | 100,600 | 1,870 |
June 23, 2025 | 102,850 | 105,450 | 105,450 | 110,700 | 101,350 | 1,777 |
June 20, 2025 | 106,250 | 105,100 | 105,100 | 111,150 | 100,950 | 1,016 |
June 19, 2025 | 107,150 | 100,400 | 100,400 | 107,150 | 99,400 | 141 |
June 18, 2025 | 104,600 | 106,300 | 106,300 | 107,500 | 102,000 | 652 |
June 17, 2025 | 111,150 | 106,450 | 106,450 | 113,400 | 103,750 | 962 |
June 16, 2025 | 104,400 | 111,825 | 111,825 | 116,550 | 103,700 | 1,508 |
June 13, 2025 | 92,150 | 102,775 | 102,775 | 103,550 | 90,500 | 2,144 |