100.15
-4.7(-4.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 106.9 | 104.85 | 104.85 | 106.9 | 103.3 | 2,247 |
| September 25, 2025 | 109.2 | 107.55 | 107.55 | 109.2 | 107.55 | 6 |
| September 24, 2025 | 111.1 | 109.4 | 109.4 | 111.4 | 109.4 | 4 |
| September 23, 2025 | 115.4 | 117.1 | 117.1 | 117.1 | 115.4 | 82 |
| September 22, 2025 | 116.7 | 112.2 | 112.2 | 116.7 | 112.2 | 57 |
| September 19, 2025 | 115.9 | 115.5 | 115.5 | 115.9 | 114.2 | 7,202 |
| September 18, 2025 | 114.9 | 116.25 | 116.25 | 118.3 | 114.8 | 6,624 |
| September 17, 2025 | 107.4 | 115.75 | 115.75 | 117.2 | 107.3 | 1,842 |
| September 16, 2025 | 107.8 | 109.1 | 109.1 | 109.1 | 104.3 | 2,598 |
| September 15, 2025 | 110.6 | 111.5 | 111.5 | 111.5 | 109.1 | 7,363 |
| September 12, 2025 | 121.7 | 112.15 | 112.15 | 121.7 | 112.15 | 253 |
| September 11, 2025 | 133.4 | 127 | 127 | 133.4 | 127 | 316 |
| September 10, 2025 | 153.2 | 144.9 | 144.9 | 154.4 | 144.9 | 8 |
| September 09, 2025 | 158.9 | 155.1 | 155.1 | 158.9 | 155.1 | 5 |
| September 08, 2025 | 156.5 | 155.65 | 155.65 | 159.7 | 155.65 | 5 |
| September 05, 2025 | 158.2 | 159.25 | 159.25 | 159.25 | 158.2 | 4 |
| September 04, 2025 | 162.7 | 162.7 | 162.7 | 163.1 | 162.7 | 3 |
| September 03, 2025 | 161.9 | 159.1 | 159.1 | 162.2 | 159.1 | 3 |
| September 02, 2025 | 151.5 | 160.65 | 160.65 | 160.65 | 151.5 | 1,685 |
| September 01, 2025 | 153.4 | 155.8 | 155.8 | 156.9 | 153.4 | 6 |
| August 29, 2025 | 159.1 | 166.05 | 166.05 | 166.05 | 159.1 | 22 |
| August 28, 2025 | 164.2 | 163.3 | 163.3 | 164.2 | 163.3 | 53 |
| August 27, 2025 | 165.5 | 162.55 | 162.55 | 165.5 | 162.55 | 4 |
| August 26, 2025 | 158.7 | 160.65 | 160.65 | 162.5 | 158.7 | 19 |
| August 22, 2025 | 163.6 | 163.1 | 163.1 | 164.5 | 163.1 | 3 |
| August 21, 2025 | 166.5 | 164 | 164 | 166.5 | 164 | 4 |
| August 20, 2025 | 179.7 | 171.8 | 171.8 | 179.7 | 171.8 | 1 |
| August 19, 2025 | 161.9 | 174.4 | 174.4 | 179 | 161.9 | 4,979 |
| August 18, 2025 | 159.3 | 157.25 | 157.25 | 159.3 | 156.6 | 71 |
| August 15, 2025 | 165.6 | 166.5 | 166.5 | 169.7 | 165.6 | 623 |
| August 14, 2025 | 168 | 161.4 | 161.4 | 168 | 159.1 | 333 |
| August 13, 2025 | 167.3 | 174.65 | 174.65 | 174.65 | 167.3 | 3 |
| August 12, 2025 | 178.6 | 180.9 | 180.9 | 182.2 | 178.6 | 15,051 |
| August 11, 2025 | 181.3 | 180.4 | 180.4 | 186.2 | 178.8 | 7,552 |
| August 08, 2025 | 165.2 | 144.85 | 144.85 | 168.5 | 144.85 | 95 |
| August 07, 2025 | 149.3 | 144.85 | 144.85 | 152.6 | 144.85 | 339 |
| August 06, 2025 | 147.4 | 144.85 | 144.85 | 147.4 | 144.85 | 5 |
| August 05, 2025 | 151.8 | 149.9 | 149.9 | 151.8 | 148.8 | 30 |
| August 04, 2025 | 148.7 | 149.9 | 149.9 | 149.9 | 146.1 | 340 |
| August 01, 2025 | 160.7 | 155.1 | 155.1 | 160.7 | 152.7 | 934 |
| July 31, 2025 | 161.2 | 158.2 | 158.2 | 161.2 | 156.6 | 3 |
| July 30, 2025 | 168.2 | 163.8 | 163.8 | 171.2 | 161.5 | 156 |
| July 29, 2025 | 155.2 | 159.05 | 159.05 | 159.05 | 150.2 | 72 |
| July 28, 2025 | 153.1 | 159.05 | 159.05 | 159.05 | 147.3 | 984 |
| July 25, 2025 | 148.3 | 147.15 | 147.15 | 154.7 | 147.15 | 28 |
| July 24, 2025 | 144.1 | 146.4 | 146.4 | 146.4 | 142.9 | 4 |
| July 23, 2025 | 143.8 | 144.3 | 144.3 | 146.7 | 143.8 | 136 |
| July 22, 2025 | 137.9 | 144.55 | 144.55 | 146.3 | 137.9 | 72 |
| July 21, 2025 | 131.3 | 135 | 135 | 136.4 | 131.3 | 149 |
| July 18, 2025 | 133.8 | 138.1 | 138.1 | 138.1 | 129.8 | 15 |
| July 17, 2025 | 141.9 | 138.1 | 138.1 | 141.9 | 138.1 | 3 |
| July 16, 2025 | 143 | 138.1 | 138.1 | 143.2 | 138.1 | 12 |
| July 15, 2025 | 138.6 | 138.1 | 138.1 | 141.2 | 138.1 | 428 |
| July 14, 2025 | 137.9 | 138.1 | 138.1 | 138.1 | 136 | 4 |
| July 11, 2025 | 138.1 | 138.1 | 138.1 | 140.1 | 137 | 8 |
| July 10, 2025 | 142.7 | 138.1 | 138.1 | 143.7 | 138.1 | 16 |
| July 09, 2025 | 139.9 | 138.1 | 138.1 | 144.5 | 138.1 | 2 |
| July 08, 2025 | 142 | 138.1 | 138.1 | 142 | 138.1 | 3 |
| July 07, 2025 | 138.1 | 138.1 | 138.1 | 146 | 138.1 | 975 |
| July 04, 2025 | 143.7 | 142 | 142 | 145.7 | 142 | 3 |