113.20
+2.4(+2.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 110 | 113.2 | 113.2 | 115.41 | 110 | 1.21M |
| December 04, 2025 | 111.6 | 110.8 | 110.8 | 111.6 | 108.4 | 536,749 |
| December 03, 2025 | 110.2 | 110.2 | 110.2 | 111.42 | 108.2 | 1.5M |
| December 02, 2025 | 107 | 110.2 | 110.2 | 110.4 | 105.6 | 7.08M |
| December 01, 2025 | 109 | 107.4 | 107.4 | 109 | 104.6 | 1.74M |
| November 28, 2025 | 105.8 | 106 | 106 | 107.8 | 105.2 | 1.42M |
| November 27, 2025 | 106 | 106.6 | 106.6 | 107.57 | 103.8 | 2.58M |
| November 26, 2025 | 99 | 105.2 | 105.2 | 106 | 98.95 | 1.22M |
| November 25, 2025 | 102.8 | 100 | 100 | 102.8 | 98.3 | 1.54M |
| November 24, 2025 | 98.7 | 102.8 | 102.8 | 104 | 98.7 | 799,908 |
| November 21, 2025 | 101.4 | 102.2 | 102.2 | 103.4 | 100.4 | 655,356 |
| November 20, 2025 | 108.6 | 104.2 | 104.2 | 108.6 | 102.85 | 756,072 |
| November 19, 2025 | 102 | 103.6 | 103.6 | 105.4 | 102 | 398,554 |
| November 18, 2025 | 106.6 | 105.4 | 105.4 | 107.6 | 103.2 | 690,092 |
| November 17, 2025 | 105.8 | 107.8 | 107.8 | 107.8 | 105.2 | 577,100 |
| November 14, 2025 | 112.8 | 106.6 | 106.6 | 112.8 | 106 | 971,596 |
| November 13, 2025 | 107 | 109.6 | 109.6 | 116 | 107 | 779,102 |
| November 12, 2025 | 116 | 110.8 | 110.8 | 116 | 110.8 | 425,930 |
| November 11, 2025 | 112.6 | 112.2 | 112.2 | 114 | 111.4 | 1.05M |
| November 10, 2025 | 111.2 | 111.8 | 111.8 | 114.6 | 110.75 | 1.51M |
| November 07, 2025 | 117.6 | 111 | 111 | 117.6 | 110 | 1.05M |
| November 06, 2025 | 115.8 | 113.4 | 113.4 | 118.4 | 112.11 | 1.56M |
| November 05, 2025 | 114.4 | 118 | 118 | 119.4 | 109.8 | 3.12M |
| November 04, 2025 | 113 | 109 | 109 | 117.4 | 108.6 | 1.99M |
| November 03, 2025 | 119.01 | 115.4 | 115.4 | 119.2 | 115.4 | 1.01M |
| October 31, 2025 | 116.02 | 117 | 117 | 117.6 | 115.2 | 340,877 |
| October 30, 2025 | 114.8 | 116.6 | 116.6 | 119.6 | 113.6 | 921,738 |
| October 29, 2025 | 116.4 | 118.6 | 118.6 | 119.2 | 116.2 | 654,815 |
| October 28, 2025 | 109.4 | 116 | 116 | 116.8 | 109.4 | 735,664 |
| October 27, 2025 | 113.8 | 115.4 | 115.4 | 116.52 | 113.2 | 832,544 |
| October 24, 2025 | 112.2 | 113.6 | 113.6 | 113.6 | 110.4 | 433,827 |
| October 23, 2025 | 113.4 | 112 | 112 | 113.8 | 111.2 | 433,673 |
| October 22, 2025 | 107 | 112.2 | 112.2 | 113.4 | 107 | 819,328 |
| October 21, 2025 | 111.8 | 110.8 | 110.8 | 111.8 | 109.6 | 491,792 |
| October 20, 2025 | 111 | 111.6 | 111.6 | 112.4 | 109.4 | 373,674 |
| October 17, 2025 | 113 | 110 | 110 | 117.8 | 109.5 | 1.59M |
| October 16, 2025 | 113 | 115.2 | 115.2 | 116.4 | 113 | 561,108 |
| October 15, 2025 | 116.8 | 115.4 | 115.4 | 118.2 | 113.39 | 1.51M |
| October 14, 2025 | 115 | 116.6 | 116.6 | 117.8 | 114.6 | 549,372 |
| October 13, 2025 | 118 | 117.4 | 117.4 | 119.8 | 115.8 | 479,765 |
| October 10, 2025 | 120.2 | 116.6 | 116.6 | 120.2 | 116.6 | 559,975 |
| October 09, 2025 | 116.8 | 119.4 | 119.4 | 121.6 | 116.8 | 1.27M |
| October 08, 2025 | 118.44 | 120.6 | 120.6 | 120.6 | 117 | 1.46M |
| October 07, 2025 | 118.06 | 117.2 | 117.2 | 118.06 | 116 | 643,063 |
| October 06, 2025 | 117.4 | 117.2 | 117.2 | 121 | 116.4 | 834,856 |
| October 03, 2025 | 120.69 | 120.6 | 120.6 | 122.6 | 119.72 | 1.52M |
| October 02, 2025 | 119.8 | 120.4 | 120.4 | 122 | 119 | 654,990 |
| October 01, 2025 | 120.94 | 119.4 | 119.4 | 121.8 | 117.6 | 1.38M |
| September 30, 2025 | 120.6 | 121.2 | 121.2 | 124.2 | 120 | 1.26M |
| September 29, 2025 | 121.64 | 120.6 | 120.6 | 124.8 | 119.8 | 1.22M |
| September 26, 2025 | 116 | 121.2 | 121.2 | 122 | 116 | 666,071 |
| September 25, 2025 | 125.6 | 120 | 120 | 125.6 | 119 | 5.82M |
| September 24, 2025 | 122.8 | 121.8 | 121.8 | 123.8 | 121 | 396,703 |
| September 23, 2025 | 123 | 122.6 | 122.6 | 124.8 | 121.2 | 812,487 |
| September 22, 2025 | 122 | 122 | 122 | 124 | 119.2 | 1.69M |
| September 19, 2025 | 122.8 | 120.6 | 120.6 | 124.8 | 120.6 | 1.39M |
| September 18, 2025 | 122.8 | 125 | 125 | 125.2 | 121.8 | 1.33M |
| September 17, 2025 | 126 | 123.4 | 123.4 | 128.6 | 123 | 500,176 |
| September 16, 2025 | 126.52 | 124 | 124 | 130.2 | 123.4 | 653,025 |
| September 15, 2025 | 129 | 127 | 127 | 131.2 | 125.8 | 1.08M |