104.10
+1.2(+1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 103.1 | 102.9 | 102.9 | 105.9 | 101.7 | 554,475 |
| September 04, 2025 | 102.2 | 101.8 | 101.8 | 106.3 | 101 | 568,120 |
| September 03, 2025 | 105 | 104.5 | 104.5 | 108.8 | 103.6 | 592,167 |
| September 02, 2025 | 110 | 103.7 | 103.7 | 111.5 | 103.7 | 1.11M |
| September 01, 2025 | 113.2 | 110.8 | 110.8 | 119.83 | 110.3 | 860,422 |
| August 29, 2025 | 117.6 | 118 | 118 | 121.9 | 116.8 | 932,532 |
| August 28, 2025 | 114 | 119.1 | 119.1 | 120.7 | 114 | 713,471 |
| August 27, 2025 | 124 | 116.9 | 116.9 | 124 | 116.9 | 409,781 |
| August 26, 2025 | 120.5 | 118.6 | 118.6 | 122 | 118.1 | 747,149 |
| August 22, 2025 | 112 | 119.8 | 119.8 | 119.8 | 111 | 850,016 |
| August 21, 2025 | 110 | 112.6 | 112.6 | 112.8 | 110 | 320,961 |
| August 20, 2025 | 114.53 | 112.3 | 112.3 | 116.4 | 110.2 | 718,703 |
| August 19, 2025 | 114.2 | 116.5 | 116.5 | 118.6 | 113.1 | 725,830 |
| August 18, 2025 | 110 | 115.4 | 115.4 | 116.7 | 110 | 1.1M |
| August 15, 2025 | 117 | 112 | 112 | 117 | 110.1 | 740,247 |
| August 14, 2025 | 109.7 | 113.3 | 113.3 | 116.1 | 109.4 | 857,360 |
| August 13, 2025 | 112.2 | 112.4 | 112.4 | 114.1 | 110.6 | 445,621 |
| August 12, 2025 | 111.9 | 112.2 | 112.2 | 116.1 | 111.5 | 660,209 |
| August 11, 2025 | 112.4 | 111.2 | 111.2 | 115.9 | 109.1 | 1.05M |
| August 08, 2025 | 115 | 115.6 | 115.6 | 115.6 | 109.79 | 1.03M |
| August 07, 2025 | 114.2 | 113.8 | 113.8 | 117.1 | 111 | 877,753 |
| August 06, 2025 | 114.81 | 116.1 | 116.1 | 117.9 | 114.6 | 403,273 |
| August 05, 2025 | 118.5 | 114.8 | 114.8 | 120.9 | 114.7 | 781,010 |
| August 04, 2025 | 114.87 | 118.2 | 118.2 | 120.5 | 114.3 | 1.72M |
| August 01, 2025 | 127.3 | 117 | 117 | 128.3 | 115.3 | 1.44M |
| July 31, 2025 | 123.9 | 124.3 | 124.3 | 131.39 | 120.2 | 1.68M |
| July 30, 2025 | 129 | 122.9 | 122.9 | 134.7 | 120.1 | 1.97M |
| July 29, 2025 | 145.2 | 131.3 | 131.3 | 156.9 | 130 | 3.41M |
| July 28, 2025 | 105.2 | 144.1 | 144.1 | 150 | 103.9 | 8.01M |
| July 25, 2025 | 103.5 | 100.6 | 100.6 | 103.7 | 99.5 | 808,060 |
| July 24, 2025 | 99.5 | 102.2 | 102.2 | 103.9 | 98.65 | 1.54M |
| July 23, 2025 | 99.5 | 99.85 | 99.85 | 101.7 | 99.4 | 475,209 |
| July 22, 2025 | 101.15 | 100.1 | 100.1 | 103.9 | 98.8 | 606,473 |
| July 21, 2025 | 103 | 100.4 | 100.4 | 107.5 | 98.5 | 1.16M |
| July 18, 2025 | 102.2 | 100.2 | 100.2 | 103.8 | 99.4 | 624,522 |
| July 17, 2025 | 99 | 101.5 | 101.5 | 103.1 | 94.75 | 977,166 |
| July 16, 2025 | 95 | 95.95 | 95.95 | 96.4 | 92.35 | 1.09M |
| July 15, 2025 | 95.2 | 94.55 | 94.55 | 97 | 93.95 | 797,079 |
| July 14, 2025 | 99 | 96.15 | 96.15 | 103.25 | 96.15 | 933,038 |
| July 11, 2025 | 104 | 98.5 | 98.5 | 106.3 | 98.5 | 1.1M |
| July 10, 2025 | 100 | 105.3 | 105.3 | 107 | 100 | 1.08M |
| July 09, 2025 | 99 | 99.75 | 99.75 | 102.1 | 96.7 | 609,526 |
| July 08, 2025 | 98.25 | 98.35 | 98.35 | 102.8 | 97.05 | 875,216 |
| July 07, 2025 | 100.9 | 99.3 | 99.3 | 105.3 | 98.1 | 1.24M |
| July 04, 2025 | 97.57 | 104.2 | 104.2 | 106.04 | 93.3 | 2.49M |
| July 03, 2025 | 87.8 | 94.9 | 94.9 | 95.05 | 87.8 | 1.25M |
| July 02, 2025 | 84.85 | 89.4 | 89.4 | 90 | 84 | 1.39M |
| July 01, 2025 | 83.2 | 84.7 | 84.7 | 85.8 | 82.15 | 566,431 |
| June 30, 2025 | 85 | 83.2 | 83.2 | 85.7 | 81.9 | 669,360 |
| June 27, 2025 | 77.88 | 84.5 | 84.5 | 85.6 | 76.7 | 1.12M |
| June 26, 2025 | 80 | 79.1 | 79.1 | 81.5 | 77.86 | 375,665 |
| June 25, 2025 | 78.5 | 79.95 | 79.95 | 82.1 | 77.75 | 471,069 |
| June 24, 2025 | 82.4 | 78.5 | 78.5 | 82.4 | 77.1 | 482,717 |
| June 23, 2025 | 82.25 | 77.3 | 77.3 | 82.39 | 77 | 622,075 |
| June 20, 2025 | 84 | 80.25 | 80.25 | 85.05 | 80.25 | 639,907 |
| June 19, 2025 | 81.45 | 82.25 | 82.25 | 86.1 | 81.2 | 371,079 |
| June 18, 2025 | 86.95 | 82.85 | 82.85 | 87.45 | 81.9 | 605,475 |
| June 17, 2025 | 81 | 86 | 86 | 86.55 | 81 | 819,281 |
| June 16, 2025 | 79.7 | 83.85 | 83.85 | 86.15 | 77 | 999,829 |
| June 13, 2025 | 84 | 79.7 | 79.7 | 84.7 | 77.05 | 1.73M |