132.45
+0.15(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 133.4 | 132.45 | 132.45 | 135.8 | 129.6 | 107,371 |
| September 25, 2025 | 134.9 | 132.3 | 132.3 | 135.8 | 127.2 | 107,417 |
| September 24, 2025 | 138.9 | 136.8 | 136.8 | 139.8 | 134.9 | 212,635 |
| September 23, 2025 | 142.3 | 140.7 | 140.7 | 142.9 | 140.2 | 120,598 |
| September 22, 2025 | 137.1 | 139.95 | 139.95 | 140.2 | 135.4 | 134,298 |
| September 19, 2025 | 133.2 | 135.05 | 135.05 | 137.3 | 133.1 | 231,156 |
| September 18, 2025 | 131.5 | 135.75 | 135.75 | 136.7 | 131.2 | 196,924 |
| September 17, 2025 | 128.8 | 125.35 | 125.35 | 129.5 | 124.8 | 439,903 |
| September 16, 2025 | 131.5 | 128.25 | 128.25 | 131.9 | 128 | 441,674 |
| September 15, 2025 | 125.8 | 128.3 | 128.3 | 128.9 | 123.7 | 838,977 |
| September 12, 2025 | 122.6 | 124.4 | 124.4 | 125 | 121.7 | 213,987 |
| September 11, 2025 | 120.5 | 123 | 123 | 123 | 119.7 | 359,423 |
| September 10, 2025 | 121.1 | 121 | 121 | 122.8 | 119.6 | 288,873 |
| September 09, 2025 | 118.4 | 117.15 | 117.15 | 119.2 | 115.9 | 418,389 |
| September 08, 2025 | 116.6 | 119.3 | 119.3 | 119.6 | 116.4 | 496,686 |
| September 05, 2025 | 117.6 | 113.7 | 113.7 | 120 | 111.5 | 658,156 |
| September 04, 2025 | 110.7 | 112.55 | 112.55 | 112.7 | 109.8 | 154,014 |
| September 03, 2025 | 108.4 | 109.55 | 109.55 | 112 | 108.2 | 354,690 |
| September 02, 2025 | 109.9 | 102.75 | 102.75 | 109.9 | 102.3 | 283,527 |
| September 01, 2025 | 110.5 | 111.15 | 111.15 | 111.6 | 109.5 | 5,131 |
| August 29, 2025 | 116.7 | 110.7 | 110.7 | 117.2 | 109.6 | 90,065 |
| August 28, 2025 | 114.2 | 115.6 | 115.6 | 117.3 | 113.4 | 882,563 |
| August 27, 2025 | 114.4 | 114.05 | 114.05 | 115.1 | 111.9 | 541,688 |
| August 26, 2025 | 110.6 | 112 | 112 | 112.9 | 110 | 696,097 |
| August 22, 2025 | 104.2 | 114.2 | 114.2 | 114.9 | 104.1 | 802,295 |
| August 21, 2025 | 109 | 106.95 | 106.95 | 109.4 | 105.1 | 1.86M |
| August 20, 2025 | 109.8 | 106.5 | 106.5 | 110.9 | 101.5 | 1.31M |
| August 19, 2025 | 118.8 | 114.15 | 114.15 | 119.4 | 112.9 | 435,387 |
| August 18, 2025 | 119.5 | 117.8 | 117.8 | 120 | 117.5 | 634,180 |
| August 15, 2025 | 123 | 119.25 | 119.25 | 123.4 | 118.9 | 220,136 |
| August 14, 2025 | 122.3 | 121.9 | 121.9 | 124.8 | 119.3 | 943,257 |
| August 13, 2025 | 123.9 | 122.6 | 122.6 | 126 | 121.8 | 772,554 |
| August 12, 2025 | 117.2 | 120.8 | 120.8 | 121.7 | 114.5 | 790,440 |
| August 11, 2025 | 119.4 | 119.4 | 119.4 | 120 | 117.3 | 1.09M |
| August 08, 2025 | 114.4 | 117.4 | 117.4 | 118.5 | 114.1 | 491,875 |
| August 07, 2025 | 113.4 | 114.1 | 114.1 | 117.3 | 113.4 | 1.77M |
| August 06, 2025 | 107.8 | 110.4 | 110.4 | 110.4 | 106 | 731,894 |
| August 05, 2025 | 112.9 | 107.2 | 107.2 | 113 | 106.7 | 233,965 |
| August 04, 2025 | 103.6 | 108.55 | 108.55 | 109.3 | 103.3 | 848,088 |
| August 01, 2025 | 111.1 | 101.85 | 101.85 | 111.1 | 99.2 | 872,753 |
| July 31, 2025 | 123.4 | 117.6 | 117.6 | 124.7 | 116.3 | 648,663 |
| July 30, 2025 | 115.3 | 115.85 | 115.85 | 117 | 113.7 | 174,677 |
| July 29, 2025 | 116.6 | 114.8 | 114.8 | 119.4 | 114.6 | 274,179 |
| July 28, 2025 | 116.9 | 114.6 | 114.6 | 116.9 | 114.2 | 183,377 |
| July 25, 2025 | 111.7 | 112.95 | 112.95 | 113.2 | 111.1 | 248,155 |
| July 24, 2025 | 110.5 | 111.45 | 111.45 | 112.4 | 109.3 | 28,091 |
| July 23, 2025 | 109.3 | 107.25 | 107.25 | 109.6 | 106.2 | 65,862 |
| July 22, 2025 | 110.3 | 107.75 | 107.75 | 111.6 | 105.4 | 101,763 |
| July 21, 2025 | 110.2 | 112.1 | 112.1 | 112.7 | 108.8 | 534,561 |
| July 18, 2025 | 110 | 108.5 | 108.5 | 110.8 | 107.6 | 205,681 |
| July 17, 2025 | 107.1 | 109.4 | 109.4 | 109.7 | 105.7 | 118,797 |
| July 16, 2025 | 103.7 | 103.35 | 103.35 | 106.4 | 102 | 23,689 |
| July 15, 2025 | 106.9 | 107.8 | 107.8 | 109.9 | 106.3 | 95,606 |
| July 14, 2025 | 100 | 103.7 | 103.7 | 103.9 | 99.3 | 284,831 |
| July 11, 2025 | 102.9 | 102.45 | 102.45 | 104 | 99.8 | 78,592 |
| July 10, 2025 | 102.5 | 103.15 | 103.15 | 105.1 | 101.5 | 73,589 |
| July 09, 2025 | 100.8 | 102.45 | 102.45 | 105 | 99.9 | 124,527 |
| July 08, 2025 | 101.5 | 100.1 | 100.1 | 102.1 | 98.6 | 80,739 |
| July 07, 2025 | 101.2 | 100.8 | 100.8 | 102.8 | 100 | 192,195 |
| July 04, 2025 | 101.9 | 101.15 | 101.15 | 102.9 | 100.4 | 39,828 |