117.80
-1.45(-1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 100.7 | 104.25 | 104.25 | 104.7 | 99.3 | 372,668 |
| July 02, 2025 | 97 | 99 | 99 | 99.7 | 94.2 | 60,088 |
| July 01, 2025 | 98.5 | 95.65 | 95.65 | 99.4 | 94.1 | 102,425 |
| June 30, 2025 | 99.2 | 98.45 | 98.45 | 100.8 | 97.9 | 539,856 |
| June 27, 2025 | 96.5 | 97.95 | 97.95 | 98.9 | 95.8 | 401,897 |
| June 26, 2025 | 93.1 | 93.4 | 93.4 | 94.5 | 91.4 | 136,743 |
| June 25, 2025 | 91.2 | 91.95 | 91.95 | 93.7 | 90.5 | 452,064 |
| June 24, 2025 | 89.7 | 90.05 | 90.05 | 91.1 | 86.9 | 244,995 |
| June 23, 2025 | 81.5 | 83.1 | 83.1 | 84.4 | 80.6 | 370,884 |
| June 20, 2025 | 82.6 | 82.4 | 82.4 | 86.6 | 80.1 | 88,552 |
| June 19, 2025 | 81.8 | 79.5 | 79.5 | 82.9 | 78.4 | 179,058 |
| June 18, 2025 | 84.3 | 85.5 | 85.5 | 86.2 | 83.6 | 116,640 |
| June 17, 2025 | 84.9 | 86.05 | 86.05 | 86.7 | 84.1 | 147,846 |
| June 16, 2025 | 84.1 | 87.3 | 87.3 | 87.8 | 83.1 | 54,311 |
| June 13, 2025 | 81 | 84.5 | 84.5 | 84.6 | 80.5 | 388,258 |
| June 12, 2025 | 86 | 86.9 | 86.9 | 87.7 | 83.1 | 446,047 |
| June 11, 2025 | 87.3 | 89.35 | 89.35 | 91.2 | 87.1 | 244,863 |
| June 10, 2025 | 85.7 | 86.4 | 86.4 | 86.9 | 84.5 | 56,945 |
| June 09, 2025 | 84.1 | 85.5 | 85.5 | 86.8 | 84 | 266,643 |
| June 06, 2025 | 83 | 85.15 | 85.15 | 86.4 | 82.2 | 251,432 |
| June 05, 2025 | 84.5 | 87.35 | 87.35 | 87.35 | 82 | 226,666 |
| June 04, 2025 | 83 | 84.3 | 84.3 | 85 | 82.4 | 147,204 |
| June 03, 2025 | 78.6 | 82.9 | 82.9 | 83.4 | 78 | 200,855 |
| June 02, 2025 | 75.3 | 77.8 | 77.8 | 79.3 | 74.1 | 200,762 |
| May 30, 2025 | 77.3 | 77.75 | 77.75 | 78.9 | 75.7 | 165,746 |
| May 29, 2025 | 85.6 | 80.2 | 80.2 | 86.9 | 77.9 | 280,692 |
| May 28, 2025 | 79 | 79.55 | 79.55 | 81.1 | 78.1 | 184,028 |
| May 27, 2025 | 75.2 | 78.15 | 78.15 | 78.3 | 74.6 | 189,780 |
| May 23, 2025 | 74.7 | 71 | 71 | 75.9 | 67.3 | 308,110 |