116.20
-1.4(-1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 118.6 | 117.6 | 117.6 | 120 | 116.4 | 1.33M |
| September 05, 2025 | 120 | 118.6 | 118.6 | 120 | 117.6 | 563,474 |
| September 04, 2025 | 118.8 | 117.8 | 117.8 | 119 | 117.2 | 840,813 |
| September 03, 2025 | 122.2 | 118.4 | 118.4 | 122.2 | 117 | 1.9M |
| September 02, 2025 | 125.8 | 119.6 | 119.6 | 125.8 | 119.52 | 1.22M |
| September 01, 2025 | 125 | 124.2 | 124.2 | 126.6 | 121.8 | 1.42M |
| August 29, 2025 | 127.8 | 125.2 | 125.2 | 127.8 | 125.2 | 417,368 |
| August 28, 2025 | 127 | 127.8 | 127.8 | 128.6 | 126.4 | 550,512 |
| August 27, 2025 | 127.8 | 127.4 | 127.4 | 128.6 | 126.4 | 663,250 |
| August 26, 2025 | 129.4 | 127.8 | 127.8 | 129.4 | 126 | 1.1M |
| August 22, 2025 | 128.8 | 129.4 | 129.4 | 129.42 | 126.7 | 523,172 |
| August 21, 2025 | 126.8 | 127 | 127 | 127 | 125.2 | 921,899 |
| August 20, 2025 | 126.8 | 126.4 | 126.4 | 127.6 | 124.6 | 710,168 |
| August 19, 2025 | 127.6 | 127.2 | 127.2 | 128.4 | 126.4 | 551,214 |
| August 18, 2025 | 126.6 | 127.6 | 127.6 | 127.8 | 126.2 | 729,468 |
| August 15, 2025 | 129.4 | 126.6 | 126.6 | 130.2 | 126.2 | 527,902 |
| August 14, 2025 | 132 | 128.8 | 128.8 | 132 | 128.6 | 772,789 |
| August 13, 2025 | 130.4 | 129.4 | 129.4 | 131.6 | 127.8 | 882,890 |
| August 12, 2025 | 122.6 | 127.8 | 127.8 | 128.2 | 122.6 | 978,425 |
| August 11, 2025 | 121.2 | 125.4 | 125.4 | 126.4 | 121.2 | 774,332 |
| August 08, 2025 | 123.2 | 123.8 | 123.8 | 124.4 | 122.2 | 831,652 |
| August 07, 2025 | 122.6 | 123 | 123 | 124 | 122 | 1.25M |
| August 06, 2025 | 126 | 124.6 | 122.5 | 126 | 124 | 2.58M |
| August 05, 2025 | 125 | 124 | 121.91 | 127.4 | 123 | 1.09M |
| August 04, 2025 | 128.8 | 126 | 123.88 | 128.8 | 125.2 | 1.13M |
| August 01, 2025 | 128 | 126.2 | 124.07 | 129.2 | 125 | 1.01M |
| July 31, 2025 | 127.6 | 128.8 | 126.63 | 131.8 | 127.6 | 809,199 |
| July 30, 2025 | 131.8 | 130.6 | 128.4 | 132.2 | 128.2 | 999,807 |
| July 29, 2025 | 130.6 | 129.4 | 127.22 | 131.6 | 128.6 | 1.22M |
| July 28, 2025 | 133.4 | 130.6 | 128.4 | 136.4 | 129.8 | 1.54M |
| July 25, 2025 | 137 | 131.8 | 129.58 | 143.8 | 121.2 | 6.36M |
| July 24, 2025 | 129.8 | 135.2 | 132.92 | 136 | 129.8 | 1.38M |
| July 23, 2025 | 133 | 132.4 | 130.17 | 133.4 | 131 | 850,892 |
| July 22, 2025 | 135.6 | 131.2 | 128.99 | 135.6 | 128.43 | 1M |
| July 21, 2025 | 131.6 | 132.6 | 130.37 | 133.5 | 130.8 | 1.02M |
| July 18, 2025 | 129 | 131.4 | 131.4 | 131.6 | 128 | 2.44M |
| July 17, 2025 | 125.8 | 128.8 | 128.8 | 128.8 | 124.4 | 1.53M |
| July 16, 2025 | 124.6 | 125.4 | 125.4 | 126.2 | 123.4 | 2.15M |
| July 15, 2025 | 123.8 | 124 | 124 | 124.6 | 123 | 1.17M |
| July 14, 2025 | 123.2 | 124 | 124 | 125.6 | 123.2 | 1.44M |
| July 11, 2025 | 121.6 | 124.2 | 124.2 | 124.2 | 119.2 | 1.87M |
| July 10, 2025 | 112.2 | 120 | 120 | 123 | 112.2 | 4.12M |
| July 09, 2025 | 107.6 | 108.4 | 108.4 | 109.8 | 107.2 | 984,859 |
| July 08, 2025 | 103.4 | 107.4 | 107.4 | 107.4 | 103.4 | 967,013 |
| July 07, 2025 | 104 | 103.4 | 103.4 | 105 | 101.6 | 685,668 |
| July 04, 2025 | 103 | 101.8 | 101.8 | 103 | 101.2 | 432,600 |
| July 03, 2025 | 102 | 103 | 103 | 103.6 | 100.8 | 664,992 |
| July 02, 2025 | 101.8 | 100.8 | 100.8 | 102.6 | 100.4 | 857,454 |
| July 01, 2025 | 101 | 101.6 | 101.6 | 101.6 | 99 | 986,455 |
| June 30, 2025 | 99 | 100 | 100 | 101.6 | 99 | 1.3M |
| June 27, 2025 | 100 | 100.8 | 100.8 | 101.23 | 99.4 | 1.07M |
| June 26, 2025 | 97.1 | 99.4 | 99.4 | 100 | 96.9 | 1.25M |
| June 25, 2025 | 97.9 | 96.8 | 96.8 | 98.1 | 96.6 | 1.09M |
| June 24, 2025 | 94.6 | 96.9 | 96.9 | 97.3 | 94.6 | 728,876 |
| June 23, 2025 | 94 | 94.6 | 94.6 | 96.3 | 94 | 513,328 |
| June 20, 2025 | 93.8 | 95 | 95 | 96.6 | 93.8 | 2.32M |
| June 19, 2025 | 96.1 | 94.8 | 94.8 | 96.5 | 94.4 | 514,891 |
| June 18, 2025 | 97.3 | 96.9 | 96.9 | 97.8 | 95.98 | 543,590 |
| June 17, 2025 | 97.3 | 96.4 | 96.4 | 97.3 | 95.63 | 755,463 |
| June 16, 2025 | 95.4 | 96.7 | 96.7 | 97.4 | 95.4 | 718,083 |