123.20
-2.2(-1.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 125.35 | 123.2 | 123.2 | 126 | 122.6 | 205,884 |
| September 05, 2025 | 124.2 | 125.4 | 125.4 | 126 | 124.2 | 148,624 |
| September 04, 2025 | 124.4 | 124.4 | 124.4 | 125.8 | 123.8 | 210,870 |
| September 03, 2025 | 125.2 | 124.8 | 124.8 | 125.2 | 123 | 217,730 |
| September 02, 2025 | 125.4 | 123.6 | 123.6 | 129.8 | 122.4 | 351,249 |
| September 01, 2025 | 127 | 125.6 | 125.6 | 128.4 | 124.8 | 197,837 |
| August 29, 2025 | 129 | 127.2 | 127.2 | 133 | 127.2 | 254,703 |
| August 28, 2025 | 129.4 | 129.4 | 129.4 | 132.4 | 129 | 475,067 |
| August 27, 2025 | 130.4 | 130.6 | 130.6 | 131.4 | 128 | 347,185 |
| August 26, 2025 | 138 | 130.2 | 130.2 | 138 | 130.2 | 606,809 |
| August 22, 2025 | 138 | 137.4 | 137.4 | 138.8 | 135.4 | 605,872 |
| August 21, 2025 | 133 | 136 | 136 | 137.2 | 132.4 | 476,992 |
| August 20, 2025 | 128.37 | 133.4 | 133.4 | 133.4 | 126.8 | 718,921 |
| August 19, 2025 | 127.8 | 128.2 | 128.2 | 129.6 | 123.2 | 745,190 |
| August 18, 2025 | 127 | 122.8 | 122.8 | 127 | 122.2 | 240,674 |
| August 15, 2025 | 123.11 | 123.6 | 123.6 | 125.8 | 123 | 261,449 |
| August 14, 2025 | 127.8 | 124.2 | 124.2 | 127.8 | 123 | 178,267 |
| August 13, 2025 | 125 | 125.8 | 125.8 | 129.8 | 123 | 269,993 |
| August 12, 2025 | 127.5 | 124.6 | 124.6 | 128.8 | 124.6 | 234,888 |
| August 11, 2025 | 125.4 | 125 | 125 | 128 | 123 | 755,356 |
| August 08, 2025 | 125 | 124 | 124 | 125 | 120 | 3.01M |
| August 07, 2025 | 126 | 123.4 | 123.4 | 131.8 | 123 | 545,831 |
| August 06, 2025 | 125 | 126 | 126 | 129.6 | 125 | 1.12M |
| August 05, 2025 | 126.8 | 125.8 | 125.8 | 128.4 | 124 | 1.66M |
| August 04, 2025 | 119 | 123.8 | 123.8 | 127 | 119 | 658,905 |
| August 01, 2025 | 121.4 | 119 | 119 | 123.2 | 117.6 | 7.55M |
| July 31, 2025 | 125 | 121.4 | 121.4 | 129 | 118 | 4.09M |
| July 30, 2025 | 147.4 | 124.2 | 124.2 | 154.06 | 124.2 | 8.39M |
| July 29, 2025 | 191.4 | 195 | 195 | 196.6 | 191.4 | 395,049 |
| July 28, 2025 | 197 | 195 | 195 | 199.4 | 194 | 563,160 |
| July 25, 2025 | 200 | 197.8 | 197.8 | 209.5 | 196.4 | 261,498 |
| July 24, 2025 | 202 | 199.8 | 199.8 | 207.78 | 199.8 | 92,244 |
| July 23, 2025 | 201 | 203 | 203 | 209.5 | 201 | 101,838 |
| July 22, 2025 | 202 | 203 | 203 | 206.5 | 202 | 80,003 |
| July 21, 2025 | 201 | 205 | 205 | 217.99 | 201 | 823,227 |
| July 18, 2025 | 207 | 206.5 | 206.5 | 207.5 | 203.35 | 103,774 |
| July 17, 2025 | 210.43 | 206.5 | 206.5 | 210.43 | 204.5 | 175,607 |
| July 16, 2025 | 207 | 207 | 207 | 210 | 206 | 79,001 |
| July 15, 2025 | 205 | 209.5 | 209.5 | 214 | 205 | 171,182 |
| July 14, 2025 | 209 | 206 | 206 | 212 | 206 | 109,354 |
| July 11, 2025 | 216.5 | 209 | 209 | 216.5 | 209 | 192,789 |
| July 10, 2025 | 218.5 | 217 | 217 | 219.5 | 216.25 | 104,510 |
| July 09, 2025 | 218 | 217.5 | 217.5 | 220 | 215.5 | 96,184 |
| July 08, 2025 | 222 | 219 | 219 | 222 | 213.48 | 107,671 |
| July 07, 2025 | 219 | 214 | 214 | 220 | 214 | 97,987 |
| July 04, 2025 | 219 | 217.5 | 217.5 | 222.5 | 217.5 | 86,168 |
| July 03, 2025 | 218 | 220.5 | 220.5 | 225.6 | 218 | 739,560 |
| July 02, 2025 | 215.72 | 220 | 220 | 223.14 | 213.5 | 279,134 |
| July 01, 2025 | 212 | 216 | 216 | 220.5 | 211.5 | 402,105 |
| June 30, 2025 | 211 | 213.5 | 213.5 | 215.5 | 210.5 | 246,565 |
| June 27, 2025 | 212.5 | 211.5 | 211.5 | 220.5 | 211 | 1.19M |
| June 26, 2025 | 212 | 213.5 | 213.5 | 216.5 | 211.5 | 83,561 |
| June 25, 2025 | 212.5 | 212 | 212 | 216.95 | 212 | 143,008 |
| June 24, 2025 | 211 | 212 | 212 | 218.5 | 211 | 109,931 |
| June 23, 2025 | 210.13 | 211.5 | 211.5 | 213.5 | 209 | 270,266 |
| June 20, 2025 | 207.5 | 211 | 211 | 211.5 | 207 | 702,306 |
| June 19, 2025 | 213.5 | 208 | 208 | 213.5 | 203 | 285,991 |
| June 18, 2025 | 210 | 211 | 211 | 220 | 208 | 390,873 |
| June 17, 2025 | 212 | 210 | 210 | 215 | 210 | 139,541 |
| June 16, 2025 | 217 | 213 | 213 | 217 | 212 | 230,497 |