103.20
-0.4(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 103 | 103.2 | 103.2 | 104 | 102.2 | 181,156 |
| September 05, 2025 | 103 | 103.6 | 103.6 | 104 | 102 | 179,331 |
| September 04, 2025 | 102 | 102.8 | 102.8 | 103 | 101.8 | 178,024 |
| September 03, 2025 | 102 | 102.4 | 102.4 | 106.8 | 101.4 | 355,901 |
| September 02, 2025 | 102.6 | 102.4 | 102.4 | 104.8 | 102.4 | 649,307 |
| September 01, 2025 | 102.6 | 103.6 | 103.6 | 104.6 | 102.2 | 210,521 |
| August 29, 2025 | 103.6 | 102 | 102 | 104.61 | 102 | 354,203 |
| August 28, 2025 | 103 | 104.2 | 104.2 | 104.2 | 101.86 | 345,977 |
| August 27, 2025 | 106.4 | 103 | 103 | 106.4 | 103 | 188,985 |
| August 26, 2025 | 106.2 | 104 | 104 | 106.6 | 104 | 179,600 |
| August 22, 2025 | 105.36 | 104.6 | 104.6 | 105.8 | 104 | 99,620 |
| August 21, 2025 | 104 | 104.2 | 104.2 | 108 | 103.6 | 214,261 |
| August 20, 2025 | 104.78 | 104.6 | 104.6 | 108.32 | 103.8 | 366,638 |
| August 19, 2025 | 108.8 | 104.8 | 104.8 | 108.8 | 104.2 | 103,303 |
| August 18, 2025 | 105.96 | 104.8 | 104.8 | 105.96 | 104 | 472,582 |
| August 15, 2025 | 107.8 | 104.6 | 104.6 | 107.8 | 104.58 | 186,484 |
| August 14, 2025 | 105.4 | 105 | 105 | 106.4 | 105 | 86,011 |
| August 13, 2025 | 105.77 | 105.4 | 105.4 | 107 | 105.4 | 295,699 |
| August 12, 2025 | 109.23 | 105.8 | 105.8 | 109.4 | 105.63 | 276,103 |
| August 11, 2025 | 109.8 | 106.2 | 106.2 | 109.8 | 106 | 458,606 |
| August 08, 2025 | 109.8 | 106.8 | 106.8 | 109.8 | 106 | 99,568 |
| August 07, 2025 | 110 | 106.6 | 106.6 | 110 | 105.6 | 418,915 |
| August 06, 2025 | 105.4 | 106.8 | 106.8 | 108.2 | 105.4 | 105,224 |
| August 05, 2025 | 106.94 | 105.8 | 105.8 | 107.87 | 105.4 | 525,812 |
| August 04, 2025 | 107.22 | 106.2 | 106.2 | 107.4 | 105 | 111,890 |
| August 01, 2025 | 105 | 105.4 | 105.4 | 106.2 | 105 | 316,942 |
| July 31, 2025 | 107 | 105.4 | 105.4 | 108 | 105.4 | 311,660 |
| July 30, 2025 | 109 | 108 | 106 | 109 | 107 | 217,838 |
| July 29, 2025 | 112 | 107.8 | 105.8 | 112 | 107.4 | 444,549 |
| July 28, 2025 | 108.63 | 108.8 | 106.79 | 111.8 | 108 | 284,955 |
| July 25, 2025 | 110 | 108.6 | 108.6 | 111.8 | 107.2 | 161,467 |
| July 24, 2025 | 110 | 108.4 | 108.4 | 112.8 | 107.2 | 282,992 |
| July 23, 2025 | 108.8 | 107.8 | 107.8 | 109.6 | 106.4 | 235,904 |
| July 22, 2025 | 108.69 | 107.2 | 107.2 | 111.6 | 106.6 | 283,951 |
| July 21, 2025 | 109.49 | 107.8 | 107.8 | 111.8 | 106.6 | 462,762 |
| July 18, 2025 | 107 | 108.2 | 108.2 | 109.21 | 107 | 92,759 |
| July 17, 2025 | 108.8 | 108.2 | 108.2 | 108.8 | 105.8 | 352,622 |
| July 16, 2025 | 105.6 | 107.2 | 107.2 | 110.6 | 105.6 | 195,869 |
| July 15, 2025 | 110.14 | 106.6 | 106.6 | 111.8 | 106.6 | 227,836 |
| July 14, 2025 | 109.92 | 108.2 | 108.2 | 111.2 | 107.97 | 402,720 |
| July 11, 2025 | 110.45 | 109 | 109 | 110.6 | 108 | 209,604 |
| July 10, 2025 | 108.21 | 110.4 | 110.4 | 111.2 | 108.21 | 293,931 |
| July 09, 2025 | 111 | 108.4 | 108.4 | 111 | 105.2 | 260,475 |
| July 08, 2025 | 105.6 | 108.8 | 108.8 | 110 | 105.6 | 266,239 |
| July 07, 2025 | 107.4 | 109 | 109 | 111 | 105.8 | 321,828 |
| July 04, 2025 | 111 | 106.8 | 106.8 | 111 | 105.2 | 276,853 |
| July 03, 2025 | 108.74 | 109.8 | 109.8 | 110.2 | 106.2 | 185,033 |
| July 02, 2025 | 105 | 108.2 | 108.2 | 111.8 | 105 | 549,942 |
| July 01, 2025 | 108.68 | 110 | 110 | 111 | 107.6 | 528,115 |
| June 30, 2025 | 106 | 108.4 | 108.4 | 108.75 | 106 | 758,156 |
| June 27, 2025 | 103.63 | 105.6 | 105.6 | 106.6 | 103.55 | 616,945 |
| June 26, 2025 | 104 | 105.2 | 105.2 | 105.2 | 102.6 | 827,558 |
| June 25, 2025 | 103.56 | 102.4 | 102.4 | 104 | 102.4 | 355,828 |
| June 24, 2025 | 102.34 | 103 | 103 | 104.6 | 102.34 | 379,785 |
| June 23, 2025 | 103.6 | 103 | 103 | 104.4 | 101.6 | 337,686 |
| June 20, 2025 | 103.69 | 102 | 102 | 104.4 | 101.6 | 1.54M |
| June 19, 2025 | 101.4 | 102.6 | 102.8 | 104.2 | 101.4 | 341,167 |
| June 18, 2025 | 102.73 | 103.6 | 103.6 | 104.4 | 101.6 | 311,373 |
| June 17, 2025 | 103.8 | 103.2 | 103.2 | 104.4 | 102.4 | 368,910 |
| June 16, 2025 | 103.6 | 103.4 | 103.4 | 103.8 | 101.2 | 368,910 |