103.20
-1.6(-1.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 105.2 | 103.2 | 103.2 | 106.8 | 103.2 | 273,928 |
| November 06, 2025 | 103.6 | 104.8 | 104.8 | 105.6 | 103.6 | 361,229 |
| November 05, 2025 | 106 | 103.6 | 103.6 | 106 | 97.2 | 310,043 |
| November 04, 2025 | 107.4 | 102 | 102 | 107.4 | 101.2 | 369,251 |
| November 03, 2025 | 109.6 | 106 | 106 | 109.6 | 105.2 | 381,307 |
| October 31, 2025 | 109.6 | 106.4 | 106.4 | 109.6 | 105.4 | 477,522 |
| October 30, 2025 | 112 | 106 | 106 | 112 | 103.69 | 360,705 |
| October 29, 2025 | 110.8 | 107 | 107 | 114.4 | 106.8 | 466,649 |
| October 28, 2025 | 111.2 | 105.8 | 105.8 | 111.2 | 104.6 | 635,010 |
| October 27, 2025 | 110.2 | 106.2 | 106.2 | 110.8 | 104.2 | 450,669 |
| October 24, 2025 | 103.6 | 105.4 | 105.4 | 106 | 98.6 | 470,527 |
| October 23, 2025 | 101.6 | 103.4 | 103.4 | 104.2 | 101.14 | 334,743 |
| October 22, 2025 | 100.8 | 101.8 | 101.8 | 103 | 100.2 | 231,649 |
| October 21, 2025 | 94.3 | 100.4 | 100.4 | 102 | 94.3 | 648,740 |
| October 20, 2025 | 92.19 | 96.1 | 96.1 | 97 | 92.19 | 338,977 |
| October 17, 2025 | 99.6 | 94.6 | 94.6 | 99.6 | 93.23 | 1.02M |
| October 16, 2025 | 97.49 | 95.1 | 95.1 | 98 | 95.1 | 635,900 |
| October 15, 2025 | 98.32 | 97.7 | 97.7 | 99.46 | 97.7 | 531,185 |
| October 14, 2025 | 101.6 | 98.3 | 98.3 | 101.6 | 97.8 | 382,319 |
| October 13, 2025 | 98 | 99.6 | 99.6 | 101.8 | 97.99 | 452,970 |
| October 10, 2025 | 100.4 | 97.2 | 97.2 | 100.4 | 96.3 | 406,440 |
| October 09, 2025 | 98.8 | 99.4 | 99.4 | 101.8 | 98.8 | 526,565 |
| October 08, 2025 | 98.8 | 100.4 | 100.4 | 102.4 | 98.8 | 516,642 |
| October 07, 2025 | 104.6 | 102 | 102 | 104.83 | 102 | 581,136 |
| October 06, 2025 | 102.6 | 104.4 | 104.4 | 105.4 | 100.4 | 727,019 |
| October 03, 2025 | 103 | 103.8 | 103.8 | 105 | 101.4 | 668,153 |
| October 02, 2025 | 98.4 | 103.6 | 103.6 | 105.5 | 98.4 | 378,303 |
| October 01, 2025 | 105.4 | 103.2 | 103.2 | 106.16 | 102.2 | 522,969 |
| September 30, 2025 | 101.05 | 103.8 | 103.8 | 104.84 | 98 | 689,541 |
| September 29, 2025 | 97.9 | 102.6 | 102.6 | 104 | 97.9 | 449,745 |
| September 26, 2025 | 97.34 | 99.8 | 99.8 | 101.4 | 97.1 | 327,710 |
| September 25, 2025 | 97 | 97.2 | 97.2 | 99 | 96.29 | 300,587 |
| September 24, 2025 | 101.2 | 98.4 | 98.4 | 103.6 | 97.6 | 663,967 |
| September 23, 2025 | 94 | 98.5 | 98.5 | 101.21 | 94 | 702,851 |
| September 22, 2025 | 99 | 98.3 | 98.3 | 100.6 | 95.8 | 1.13M |
| September 19, 2025 | 97.29 | 99.1 | 99.1 | 100.8 | 97.2 | 697,695 |
| September 18, 2025 | 92.3 | 99.2 | 99.2 | 99.4 | 92.3 | 1.49M |
| September 17, 2025 | 94.5 | 95.8 | 95.8 | 96.56 | 93.5 | 200,822 |
| September 16, 2025 | 92.95 | 93.3 | 93.3 | 96 | 91 | 410,914 |
| September 15, 2025 | 94 | 95.1 | 95.1 | 95.9 | 89.4 | 973,696 |
| September 12, 2025 | 88.9 | 83.4 | 83.4 | 88.9 | 83 | 113,269 |
| September 11, 2025 | 83.4 | 84 | 84 | 85.7 | 83.4 | 6.3M |
| September 10, 2025 | 85.76 | 84 | 84 | 86.8 | 84 | 200,886 |
| September 09, 2025 | 86.06 | 85.7 | 85.7 | 91.3 | 84.9 | 391,422 |
| September 08, 2025 | 90.2 | 87 | 87 | 90.2 | 86.2 | 90,138 |
| September 05, 2025 | 84 | 86.7 | 86.7 | 86.7 | 84 | 87,959 |
| September 04, 2025 | 86 | 85.5 | 85.5 | 87.34 | 85 | 353,955 |
| September 03, 2025 | 85 | 84.5 | 84.5 | 85.6 | 84 | 216,672 |
| September 02, 2025 | 84.3 | 84.5 | 84.5 | 86.7 | 84.3 | 211,280 |
| September 01, 2025 | 86.62 | 86 | 86 | 90.2 | 85.8 | 49,617 |
| August 29, 2025 | 86.98 | 86.3 | 86.3 | 91.1 | 85 | 130,469 |
| August 28, 2025 | 88 | 87.3 | 87.3 | 88.7 | 87.1 | 149,653 |
| August 27, 2025 | 91.1 | 88 | 88 | 91.1 | 87.3 | 1.22M |
| August 26, 2025 | 88 | 88.3 | 88.3 | 92.4 | 88 | 422,936 |
| August 22, 2025 | 87.7 | 90.4 | 90.4 | 92.7 | 87.7 | 250,213 |
| August 21, 2025 | 88.6 | 91.4 | 91.4 | 92 | 88.6 | 278,726 |
| August 20, 2025 | 91.8 | 88.9 | 88.9 | 91.8 | 88 | 224,834 |
| August 19, 2025 | 89.44 | 89.4 | 89.4 | 91.7 | 88.3 | 169,677 |
| August 18, 2025 | 89 | 89.1 | 89.1 | 92.9 | 87.4 | 389,605 |
| August 15, 2025 | 88.41 | 89.5 | 89.5 | 90.6 | 88.1 | 389,201 |