133.60
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 132.3 | 133.6 | 133.6 | 135.2 | 132.3 | 248,799 |
September 26, 2025 | 134.38 | 133.6 | 133.6 | 135.2 | 133.6 | 249,951 |
September 25, 2025 | 133.94 | 134.2 | 134.2 | 136 | 133.2 | 1.03M |
September 24, 2025 | 135 | 134.6 | 134.6 | 137.2 | 134.4 | 217,827 |
September 23, 2025 | 133.6 | 135.6 | 135.6 | 136.7 | 133.6 | 528,669 |
September 22, 2025 | 136 | 135.4 | 135.4 | 136.6 | 134.12 | 285,183 |
September 19, 2025 | 135.4 | 136.4 | 136.4 | 136.4 | 134.8 | 518,520 |
September 18, 2025 | 135.4 | 136.6 | 136.6 | 137 | 134.29 | 365,944 |
September 17, 2025 | 135.4 | 135.6 | 135.6 | 135.6 | 134.44 | 310,836 |
September 16, 2025 | 132.6 | 135.8 | 135.8 | 137 | 132.6 | 985,547 |
September 15, 2025 | 136 | 136.6 | 136.6 | 137 | 133 | 1.34M |
September 12, 2025 | 135.4 | 136.6 | 136.6 | 137 | 134.78 | 905,831 |
September 11, 2025 | 134.6 | 135 | 135 | 136 | 134.6 | 370,791 |
September 10, 2025 | 135.8 | 135 | 135 | 135.8 | 134.6 | 895,557 |
September 09, 2025 | 135 | 135 | 135 | 135.4 | 133.2 | 919,149 |
September 08, 2025 | 131.53 | 135.6 | 135.6 | 136 | 131.53 | 607,959 |
September 05, 2025 | 132.59 | 132 | 132 | 133 | 131.2 | 823,507 |
September 04, 2025 | 131.8 | 131.2 | 131.2 | 132.2 | 131.07 | 243,880 |
September 03, 2025 | 133.8 | 131.8 | 131.8 | 133.8 | 131.4 | 2.41M |
September 02, 2025 | 136.8 | 131.4 | 131.4 | 136.8 | 131.35 | 1.77M |
September 01, 2025 | 135.11 | 134.6 | 134.6 | 135.8 | 133.37 | 218,819 |
August 29, 2025 | 136.4 | 134.2 | 134.2 | 136.4 | 132.62 | 280,069 |
August 28, 2025 | 132.2 | 133.8 | 133.8 | 136.6 | 132.2 | 315,813 |
August 27, 2025 | 134.18 | 133.6 | 133.6 | 136.4 | 133.6 | 143,646 |
August 26, 2025 | 134 | 136 | 136 | 136.2 | 132.4 | 803,390 |
August 22, 2025 | 134.6 | 134.8 | 134.8 | 135 | 133.96 | 329,196 |
August 21, 2025 | 134.75 | 133.8 | 133.8 | 136 | 133.8 | 473,333 |
August 20, 2025 | 134.71 | 136.4 | 136.4 | 136.8 | 134.13 | 939,415 |
August 19, 2025 | 134.29 | 135.2 | 135.2 | 137.8 | 134.29 | 295,829 |
August 18, 2025 | 134.64 | 136.2 | 136.2 | 136.2 | 133.4 | 402,892 |
August 15, 2025 | 133.2 | 134.4 | 134.4 | 134.8 | 133.2 | 234,640 |
August 14, 2025 | 133 | 133.8 | 133.8 | 134.8 | 132.26 | 302,154 |
August 13, 2025 | 132.63 | 133.6 | 133.6 | 134.8 | 132.14 | 1.23M |
August 12, 2025 | 132.42 | 132.4 | 132.4 | 134.2 | 131.4 | 564,956 |
August 11, 2025 | 131.65 | 132.4 | 132.4 | 134.8 | 131.2 | 134,704 |
August 08, 2025 | 131.4 | 132.2 | 132.2 | 132.86 | 131.4 | 434,110 |
August 07, 2025 | 132.44 | 131.8 | 131.8 | 133.4 | 131.8 | 604,089 |
August 06, 2025 | 132.98 | 133 | 133 | 133.4 | 131.45 | 2.1M |
August 05, 2025 | 131.42 | 132 | 132 | 133.2 | 131.4 | 1.55M |
August 04, 2025 | 130 | 131.8 | 131.8 | 132.8 | 129.92 | 1.07M |
August 01, 2025 | 125 | 130.6 | 130.6 | 130.8 | 125 | 1.02M |
July 31, 2025 | 126.65 | 128 | 128 | 129.6 | 125.69 | 434,567 |
July 30, 2025 | 125.43 | 128 | 128 | 128.2 | 124.2 | 3.9M |
July 29, 2025 | 125.31 | 126.6 | 126.6 | 127.6 | 125.31 | 1.77M |
July 28, 2025 | 126.48 | 126.6 | 126.6 | 127.4 | 125.2 | 1.06M |
July 25, 2025 | 125.98 | 127.4 | 127.4 | 127.4 | 125 | 1.09M |
July 24, 2025 | 124.87 | 126.4 | 126.4 | 126.8 | 124.87 | 1.21M |
July 23, 2025 | 125 | 125 | 125 | 126 | 124.61 | 296,847 |
July 22, 2025 | 121.54 | 123 | 123 | 123.4 | 121 | 1.02M |
July 21, 2025 | 121.38 | 122.4 | 122.4 | 122.8 | 121.28 | 666,253 |
July 18, 2025 | 123.68 | 121.8 | 121.8 | 123.68 | 121.4 | 185,947 |
July 17, 2025 | 123.6 | 123.6 | 123.6 | 124.4 | 123.13 | 220,650 |
July 16, 2025 | 122.64 | 123.2 | 123.2 | 123.8 | 122.44 | 773,685 |
July 15, 2025 | 124.08 | 123.4 | 123.4 | 125.8 | 123.2 | 157,369 |
July 14, 2025 | 124.04 | 124.4 | 124.4 | 125.6 | 123.2 | 511,747 |
July 11, 2025 | 124 | 124.6 | 124.6 | 125.8 | 124 | 278,419 |
July 10, 2025 | 124.62 | 125.6 | 125.6 | 126 | 123.97 | 207,393 |
July 09, 2025 | 124.18 | 124.4 | 124.4 | 125 | 123.49 | 365,408 |
July 08, 2025 | 123.57 | 124.4 | 124.4 | 124.8 | 123.11 | 581,821 |
July 07, 2025 | 122.4 | 124 | 124 | 125 | 122.4 | 268,812 |