106.00
-1.6(-1.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 111.2 | 106 | 106 | 112.6 | 105.6 | 248,751 |
| December 23, 2025 | 111.4 | 107.6 | 107.6 | 111.4 | 104 | 293,240 |
| December 22, 2025 | 110.8 | 108.4 | 108.4 | 111.2 | 104.4 | 154,194 |
| December 19, 2025 | 108.8 | 107.8 | 107.8 | 110 | 104.4 | 298,518 |
| December 18, 2025 | 106.67 | 108.8 | 108.8 | 111 | 104.2 | 147,710 |
| December 17, 2025 | 106 | 108.4 | 108.4 | 109.6 | 105 | 557,359 |
| December 16, 2025 | 105 | 105 | 105 | 110 | 105 | 231,155 |
| December 15, 2025 | 104.13 | 106 | 106 | 111 | 104.13 | 595,439 |
| December 12, 2025 | 106.85 | 106.6 | 106.6 | 108.4 | 105.4 | 225,364 |
| December 11, 2025 | 107.2 | 105.4 | 105.4 | 111.2 | 105.4 | 216,998 |
| December 10, 2025 | 107.85 | 107 | 107 | 111.4 | 107 | 286,949 |
| December 09, 2025 | 107 | 107 | 107 | 111 | 107 | 279,139 |
| December 08, 2025 | 111.4 | 107.2 | 107.2 | 111.4 | 107.2 | 283,652 |
| December 05, 2025 | 109.6 | 108 | 108 | 111.4 | 108 | 355,864 |
| December 04, 2025 | 110.01 | 108.6 | 108.6 | 111.4 | 108.4 | 273,512 |
| December 03, 2025 | 109 | 108.4 | 108.4 | 111.2 | 107 | 164,653 |
| December 02, 2025 | 105.4 | 108.2 | 108.2 | 110.4 | 105.4 | 449,799 |
| December 01, 2025 | 104.8 | 106.8 | 106.8 | 110.8 | 104 | 360,171 |
| November 28, 2025 | 106.35 | 107.6 | 107.6 | 108.8 | 106.2 | 390,506 |
| November 27, 2025 | 106.8 | 106.4 | 106.4 | 106.8 | 104.4 | 308,822 |
| November 26, 2025 | 105.65 | 105.2 | 105.2 | 106.8 | 104.8 | 380,845 |
| November 25, 2025 | 107 | 104.8 | 104.8 | 107 | 104 | 240,182 |
| November 24, 2025 | 106.18 | 105 | 105 | 106.6 | 103.2 | 275,625 |
| November 21, 2025 | 105.7 | 106 | 106 | 106.8 | 103.2 | 188,051 |
| November 20, 2025 | 106 | 104.4 | 104.4 | 106 | 104 | 88,725 |
| November 19, 2025 | 108 | 103.8 | 103.8 | 108 | 103.6 | 325,613 |
| November 18, 2025 | 105.12 | 105.4 | 105.4 | 108.8 | 104 | 260,255 |
| November 17, 2025 | 105 | 105.4 | 105.4 | 108.8 | 104 | 240,323 |
| November 14, 2025 | 104.69 | 105 | 105 | 108.8 | 104.2 | 145,508 |
| November 13, 2025 | 105.38 | 105.6 | 105.6 | 108.8 | 105 | 113,494 |
| November 12, 2025 | 109 | 105.8 | 105.8 | 109 | 105 | 251,939 |
| November 11, 2025 | 104.2 | 106.2 | 106.2 | 108.8 | 104.2 | 236,406 |
| November 10, 2025 | 105.6 | 104.8 | 104.8 | 108.8 | 104 | 679,760 |
| November 07, 2025 | 108 | 104.2 | 104.2 | 108.4 | 103.13 | 435,878 |
| November 06, 2025 | 108.8 | 104 | 104 | 108.8 | 103 | 388,542 |
| November 05, 2025 | 103.8 | 105.2 | 105.2 | 106.2 | 103.6 | 292,072 |
| November 04, 2025 | 103.2 | 104 | 104 | 108.6 | 103 | 375,446 |
| November 03, 2025 | 105.71 | 104.2 | 104.2 | 106.4 | 103.4 | 534,871 |
| October 31, 2025 | 106.8 | 104 | 104 | 109.2 | 103.32 | 339,089 |
| October 30, 2025 | 108 | 105 | 105 | 111.8 | 105 | 308,385 |
| October 29, 2025 | 110.4 | 108.6 | 106.6 | 111.4 | 107.2 | 268,673 |
| October 28, 2025 | 112.4 | 109.2 | 107.19 | 112.4 | 108.4 | 539,005 |
| October 27, 2025 | 108.57 | 110.6 | 108.56 | 112.2 | 108.57 | 380,518 |
| October 24, 2025 | 111.6 | 110.8 | 108.76 | 113 | 108.8 | 595,856 |
| October 23, 2025 | 109.6 | 111 | 108.96 | 111.6 | 107.2 | 322,103 |
| October 22, 2025 | 109.8 | 109.6 | 107.58 | 109.8 | 106.8 | 291,638 |
| October 21, 2025 | 109.4 | 108.6 | 106.6 | 109.8 | 107.4 | 376,354 |
| October 20, 2025 | 108.4 | 108.8 | 106.8 | 109.6 | 108 | 452,949 |
| October 17, 2025 | 108.72 | 108.4 | 108.4 | 109 | 107 | 175,763 |
| October 16, 2025 | 108.52 | 109 | 109 | 109.6 | 105.8 | 333,431 |
| October 15, 2025 | 106.6 | 108.2 | 108.2 | 109 | 106.6 | 340,693 |
| October 14, 2025 | 105.8 | 106.8 | 106.8 | 108.2 | 105.8 | 274,522 |
| October 13, 2025 | 109.6 | 106 | 106 | 109.6 | 105.2 | 444,504 |
| October 10, 2025 | 107.21 | 107.4 | 107.4 | 108.2 | 106.4 | 203,285 |
| October 09, 2025 | 107.45 | 106.8 | 106.8 | 108.4 | 105.4 | 152,170 |
| October 08, 2025 | 106.4 | 106.6 | 106.6 | 107 | 106.2 | 235,659 |
| October 07, 2025 | 107.5 | 106.6 | 106.6 | 108.4 | 105 | 402,381 |
| October 06, 2025 | 108 | 108.2 | 108.2 | 109.6 | 105.6 | 321,335 |
| October 03, 2025 | 106.16 | 108 | 108 | 109.2 | 105.6 | 508,967 |
| October 02, 2025 | 108.8 | 107 | 107 | 109.4 | 107 | 525,718 |