117.00
+1.5(+1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 115 | 117 | 117 | 117 | 113.32 | 1,639 |
| October 16, 2025 | 115.5 | 115.5 | 115.5 | 118 | 113.3 | 1,101 |
| October 15, 2025 | 115.5 | 115.5 | 115.5 | 116.2 | 111 | 3,363 |
| October 14, 2025 | 115.5 | 115.5 | 115.5 | 116.6 | 115.5 | 523 |
| October 13, 2025 | 116 | 116 | 116 | 116 | 116 | 2,500 |
| October 10, 2025 | 116 | 116 | 116 | 117.12 | 113 | 11,444 |
| October 09, 2025 | 116 | 119 | 119 | 119 | 114.81 | 37,211 |
| October 08, 2025 | 116 | 116 | 116 | 116 | 114.71 | 6,827 |
| October 07, 2025 | 116 | 116 | 116 | 117.2 | 116 | 172 |
| October 06, 2025 | 117 | 113 | 113 | 117 | 113 | 25,975 |
| October 03, 2025 | 116.5 | 119 | 119 | 119 | 112 | 25,975 |
| October 02, 2025 | 116.5 | 116.5 | 116.5 | 119 | 114.6 | 45,868 |
| October 01, 2025 | 116.5 | 116.5 | 116.5 | 119 | 114 | 9,124 |
| September 30, 2025 | 115.5 | 116.5 | 116.5 | 119 | 113.6 | 28,534 |
| September 29, 2025 | 115.5 | 115.5 | 115.5 | 115.5 | 114 | 770 |
| September 26, 2025 | 115.5 | 115.5 | 115.5 | 118 | 115.5 | 2 |
| September 25, 2025 | 115.5 | 115.5 | 115.5 | 115.5 | 115.5 | 385 |
| September 24, 2025 | 115.5 | 115.5 | 115.5 | 115.5 | 114 | 770 |
| September 23, 2025 | 115.5 | 115.5 | 115.5 | 115.5 | 115.5 | 0 |
| September 22, 2025 | 116 | 115.5 | 115.5 | 116 | 113.5 | 10,380 |
| September 19, 2025 | 117 | 116 | 116 | 117 | 114.61 | 15,457 |
| September 18, 2025 | 117 | 117 | 117 | 121 | 114 | 10,515 |
| September 17, 2025 | 117 | 122 | 122 | 122 | 112 | 12,329 |
| September 16, 2025 | 116.5 | 116.5 | 116.5 | 121 | 112 | 3,502 |
| September 15, 2025 | 115 | 118.59 | 118.59 | 118.59 | 115 | 12,509 |
| September 12, 2025 | 113 | 111 | 111 | 118 | 109 | 12,553 |
| September 11, 2025 | 113 | 113 | 113 | 115.64 | 108 | 2,349 |
| September 10, 2025 | 112 | 115.9 | 115.9 | 117 | 110 | 1.1M |
| September 09, 2025 | 112 | 112.5 | 112.5 | 112.5 | 112 | 412 |
| September 08, 2025 | 112 | 112.5 | 112.5 | 112.5 | 109 | 412 |
| September 05, 2025 | 112 | 112.5 | 112.5 | 112.5 | 109.07 | 275,000 |
| September 04, 2025 | 112 | 112 | 112 | 112 | 112 | 207 |
| September 03, 2025 | 113.5 | 112.5 | 112.5 | 115.39 | 110 | 9,183 |
| September 02, 2025 | 112 | 113.5 | 113.5 | 117 | 109 | 26,659 |
| September 01, 2025 | 113 | 113 | 113 | 116.6 | 110 | 28,611 |
| August 29, 2025 | 110 | 113.5 | 113.5 | 113.5 | 110 | 12,470 |
| August 28, 2025 | 110 | 113.5 | 113.5 | 113.5 | 110 | 207 |
| August 27, 2025 | 115.95 | 113.5 | 113.5 | 117 | 113.5 | 3,664 |
| August 26, 2025 | 116.09 | 113.5 | 113.5 | 117 | 110 | 3,969 |
| August 22, 2025 | 112.5 | 113.5 | 113.5 | 117 | 110 | 207 |
| August 21, 2025 | 110 | 119 | 119 | 119 | 110 | 10,989 |
| August 20, 2025 | 109.3 | 113 | 113 | 113 | 108 | 17,239 |
| August 19, 2025 | 110 | 110 | 110 | 110 | 110 | 0 |
| August 18, 2025 | 110 | 110 | 110 | 110.04 | 110 | 1,143 |
| August 15, 2025 | 109 | 110 | 110 | 111 | 109 | 445 |
| August 14, 2025 | 109.3 | 110 | 110 | 111 | 109.3 | 33,960 |
| August 13, 2025 | 107.45 | 110 | 110 | 111 | 107.45 | 29,049 |
| August 12, 2025 | 109 | 108.5 | 108.5 | 109 | 108.5 | 23,000 |
| August 11, 2025 | 108 | 108 | 108 | 111 | 107 | 35,812 |
| August 08, 2025 | 108.03 | 108 | 108 | 108.03 | 108 | 2,915 |
| August 07, 2025 | 108 | 108 | 108 | 112 | 108 | 19,843 |
| August 06, 2025 | 109.9 | 110.5 | 110.5 | 110.5 | 109 | 7,271 |
| August 05, 2025 | 110 | 111.5 | 111.5 | 111.5 | 109 | 3,019 |
| August 04, 2025 | 108 | 111.5 | 111.5 | 111.5 | 108 | 548 |
| August 01, 2025 | 111.5 | 111.5 | 111.5 | 111.5 | 111.5 | 129 |
| July 31, 2025 | 115 | 112 | 112 | 115 | 111.7 | 4,009 |
| July 30, 2025 | 112 | 112 | 112 | 112 | 112 | 0 |
| July 29, 2025 | 112 | 112 | 112 | 112 | 112 | 0 |
| July 28, 2025 | 109.18 | 111.5 | 111.5 | 114 | 109.18 | 10,028 |
| July 25, 2025 | 111.1 | 112 | 112 | 114.04 | 111.1 | 3,959 |