104.65
+6.65(+6.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 102.5 | 102.5 | 102.5 | 104.65 | 100.6 | 56,670 |
| December 03, 2025 | 97.5 | 98 | 98 | 104.5 | 95.99 | 48,816 |
| December 02, 2025 | 96 | 97.5 | 97.5 | 98 | 96 | 2,005 |
| December 01, 2025 | 96 | 96 | 96 | 96 | 95.1 | 4,239 |
| November 28, 2025 | 96 | 96 | 96 | 96 | 94 | 10,267 |
| November 27, 2025 | 96.5 | 96 | 96 | 96.5 | 95.5 | 21,990 |
| November 26, 2025 | 95 | 96.5 | 96.5 | 97.9 | 94 | 27,241 |
| November 25, 2025 | 95 | 95 | 95 | 96 | 95 | 8,000 |
| November 24, 2025 | 95 | 95 | 95 | 96 | 94.46 | 5,348 |
| November 21, 2025 | 96 | 96 | 96 | 97 | 94.46 | 40,430 |
| November 20, 2025 | 96 | 96 | 96 | 98 | 95.35 | 26,618 |
| November 19, 2025 | 95.5 | 96 | 96 | 97 | 95 | 82,660 |
| November 18, 2025 | 92.5 | 95 | 95 | 97 | 91 | 68,704 |
| November 17, 2025 | 93.92 | 92.5 | 92.5 | 94 | 92.5 | 16,506 |
| November 14, 2025 | 91.5 | 92 | 92 | 94 | 89 | 36,026 |
| November 13, 2025 | 91.5 | 91.5 | 91.5 | 92.89 | 89.5 | 50,838 |
| November 12, 2025 | 90.5 | 91.5 | 91.5 | 93.5 | 89.65 | 36,872 |
| November 11, 2025 | 92 | 90.5 | 90.5 | 92.11 | 89.28 | 115,235 |
| November 10, 2025 | 93 | 92.5 | 92.5 | 94 | 92 | 95,891 |
| November 07, 2025 | 92 | 93 | 93 | 93.75 | 92 | 56,372 |
| November 06, 2025 | 93 | 93 | 93 | 94 | 92 | 46,291 |
| November 05, 2025 | 94.5 | 93 | 93 | 97 | 92 | 59,676 |
| November 04, 2025 | 95.5 | 94.5 | 94.5 | 97 | 92.04 | 49,350 |
| November 03, 2025 | 95.5 | 95.5 | 95.5 | 96.4 | 94 | 44,324 |
| October 31, 2025 | 96 | 95.5 | 95.5 | 97.96 | 94 | 47,669 |
| October 30, 2025 | 97.5 | 94 | 94 | 100 | 94 | 19,432 |
| October 29, 2025 | 97.5 | 97.5 | 95.5 | 100 | 96.25 | 55,479 |
| October 28, 2025 | 97.5 | 96.5 | 94.52 | 102 | 96.5 | 55,974 |
| October 27, 2025 | 92.5 | 97.5 | 97.5 | 100 | 92.5 | 53,901 |
| October 24, 2025 | 92.5 | 92.5 | 92.5 | 95 | 90 | 6,373 |
| October 23, 2025 | 89 | 92.5 | 92.5 | 96 | 85 | 144,438 |
| October 22, 2025 | 84.5 | 84.5 | 84.5 | 87 | 82 | 12,292 |
| October 21, 2025 | 82 | 84.5 | 84.5 | 86.4 | 80.5 | 13,945 |
| October 20, 2025 | 84.5 | 84.5 | 84.5 | 87 | 84.5 | 39,864 |
| October 17, 2025 | 86.5 | 84.5 | 84.5 | 86.5 | 82 | 32,359 |
| October 16, 2025 | 86.5 | 86.5 | 86.5 | 86.5 | 84 | 14,020 |
| October 15, 2025 | 86.5 | 86.5 | 86.5 | 88 | 85.03 | 356 |
| October 14, 2025 | 86.5 | 86.5 | 86.5 | 88 | 85 | 14,512 |
| October 13, 2025 | 87 | 86.5 | 86.5 | 89 | 84 | 20,353 |
| October 10, 2025 | 87 | 87 | 87 | 87 | 85 | 3,890 |
| October 09, 2025 | 87 | 87 | 87 | 87 | 85.04 | 34,872 |
| October 08, 2025 | 85 | 87 | 87 | 89 | 85 | 33,482 |
| October 07, 2025 | 87 | 87 | 87 | 88.96 | 85.62 | 31,826 |
| October 06, 2025 | 88 | 87 | 87 | 89 | 85 | 38,492 |
| October 03, 2025 | 87.5 | 87 | 87 | 89 | 85 | 10,204 |
| October 02, 2025 | 87.5 | 87.5 | 87.5 | 87.5 | 86 | 22,058 |
| October 01, 2025 | 89 | 87.5 | 87.5 | 90 | 86.18 | 41,915 |
| September 30, 2025 | 90 | 89 | 89 | 92 | 88.13 | 4,070 |
| September 29, 2025 | 90.5 | 90 | 90 | 92 | 88 | 13,057 |
| September 26, 2025 | 90.5 | 90.5 | 90.5 | 91 | 89.03 | 4,372 |
| September 25, 2025 | 91.5 | 89 | 89 | 92 | 89 | 49,240 |
| September 24, 2025 | 91 | 91.5 | 91.5 | 94 | 90.5 | 15,041 |
| September 23, 2025 | 92.5 | 92.5 | 92.5 | 92.5 | 91 | 17,508 |
| September 22, 2025 | 93 | 92.5 | 92.5 | 95 | 91 | 11,248 |
| September 19, 2025 | 93 | 93 | 93 | 95 | 91 | 15,181 |
| September 18, 2025 | 93 | 93 | 93 | 96 | 91 | 16,011 |
| September 17, 2025 | 95.5 | 95.5 | 95.5 | 96.5 | 93.05 | 8,463 |
| September 16, 2025 | 95.5 | 95.5 | 95.5 | 95.5 | 93.5 | 4,682 |
| September 15, 2025 | 95.5 | 95.5 | 95.5 | 95.5 | 93.55 | 10,754 |
| September 12, 2025 | 96.5 | 95.5 | 95.5 | 96.5 | 95.35 | 8,296 |