103.00
-1(-0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 105.2 | 104 | 104 | 105.2 | 102.62 | 37,737 |
| August 14, 2025 | 103.5 | 104 | 104 | 105.35 | 102.6 | 50,081 |
| August 13, 2025 | 105.5 | 105 | 105 | 106.5 | 103.02 | 79,090 |
| August 12, 2025 | 103.91 | 104 | 104 | 105.33 | 102.45 | 72,878 |
| August 11, 2025 | 102 | 102.5 | 102.5 | 103.5 | 98.55 | 116,861 |
| August 08, 2025 | 94.65 | 101 | 101 | 102 | 94.65 | 114,487 |
| August 07, 2025 | 96.5 | 96 | 96 | 97.4 | 95.81 | 35,485 |
| August 06, 2025 | 98.45 | 99 | 99 | 99 | 98 | 19,000 |
| August 05, 2025 | 97.5 | 99.5 | 99.5 | 100.75 | 97.5 | 81,757 |
| August 04, 2025 | 95.15 | 97 | 97 | 100.6 | 95 | 132,613 |
| August 01, 2025 | 96.85 | 96.5 | 96.5 | 97.25 | 95 | 49,543 |
| July 31, 2025 | 100 | 98.45 | 98.45 | 100.62 | 96.55 | 68,854 |
| July 30, 2025 | 100.12 | 98.5 | 98.5 | 101 | 97.96 | 121,142 |
| July 29, 2025 | 101.25 | 100.5 | 100.5 | 102 | 99.5 | 27,746 |
| July 28, 2025 | 104 | 102.5 | 102.5 | 105.9 | 101 | 85,050 |
| July 25, 2025 | 102.15 | 102 | 102 | 104.25 | 100 | 20,465 |
| July 24, 2025 | 100.58 | 103.5 | 103.5 | 105 | 100.5 | 114,849 |
| July 23, 2025 | 99.72 | 100 | 100 | 101.88 | 94.15 | 96,539 |
| July 22, 2025 | 103.71 | 101 | 101 | 105 | 99 | 99,052 |
| July 21, 2025 | 101.75 | 103 | 103 | 110 | 98.92 | 341,480 |
| July 18, 2025 | 95.52 | 100 | 100 | 100 | 93.42 | 144,720 |
| July 17, 2025 | 95.5 | 94.5 | 94.5 | 96.11 | 93 | 74,438 |
| July 16, 2025 | 94.2 | 95 | 95 | 97.8 | 93.5 | 119,175 |
| July 15, 2025 | 97.07 | 93.25 | 93.25 | 98.75 | 90.5 | 177,331 |
| July 14, 2025 | 94.97 | 92.5 | 92.5 | 98 | 90.5 | 154,165 |
| July 11, 2025 | 91 | 93.5 | 93.5 | 95 | 88 | 66,851 |
| July 10, 2025 | 88.9 | 89.5 | 89.5 | 90 | 87.54 | 24,438 |
| July 09, 2025 | 89 | 87.5 | 87.5 | 89 | 86.85 | 15,075 |
| July 08, 2025 | 87.88 | 87.5 | 87.5 | 89 | 86 | 24,135 |
| July 07, 2025 | 84.67 | 87 | 87 | 87.82 | 83.5 | 81,938 |
| July 04, 2025 | 82.78 | 83.5 | 83.5 | 84.67 | 82.35 | 34,536 |
| July 03, 2025 | 82 | 82 | 82 | 83 | 80.5 | 15,856 |
| July 02, 2025 | 79.68 | 80.5 | 80.5 | 81.2 | 79 | 14,098 |
| July 01, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | 0 |
| June 30, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | 0 |
| June 27, 2025 | 79.03 | 80.5 | 80.5 | 81.67 | 79.03 | 7,329 |
| June 26, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | 0 |
| June 25, 2025 | 81.67 | 80.5 | 80.5 | 81.67 | 80.25 | 290,000 |
| June 24, 2025 | 80.25 | 80.5 | 80.5 | 82 | 80.25 | 10,700 |
| June 23, 2025 | 81.85 | 80.5 | 80.5 | 81.85 | 80.25 | 9,204 |
| June 20, 2025 | 78.9 | 80 | 80 | 82 | 78.9 | 40,078 |
| June 19, 2025 | 79.9 | 82 | 82 | 82 | 78.88 | 113,000 |
| June 18, 2025 | 80.5 | 78.5 | 78.5 | 80.5 | 78 | 91,755 |
| June 17, 2025 | 83 | 79.5 | 79.5 | 83 | 79.5 | 87,506 |
| June 16, 2025 | 79.65 | 80.5 | 80.5 | 82 | 79.5 | 19,082 |
| June 13, 2025 | 79.5 | 80.5 | 80.5 | 82 | 79 | 7,184 |
| June 12, 2025 | 80 | 80.5 | 80.5 | 81 | 79.3 | 9,957 |
| June 11, 2025 | 80 | 78 | 78 | 80 | 77.5 | 22,173 |
| June 10, 2025 | 76.35 | 77 | 77 | 78.75 | 76.35 | 23,119 |
| June 09, 2025 | 76 | 77.5 | 77.5 | 79 | 76 | 148,129 |
| June 06, 2025 | 74.9 | 77.5 | 77.5 | 78.8 | 74 | 39,740 |
| June 05, 2025 | 73.6 | 73.5 | 73.5 | 75 | 72.3 | 27,490 |
| June 04, 2025 | 71.45 | 72 | 72 | 72 | 71.45 | 5,006 |
| June 03, 2025 | 71.8 | 72 | 72 | 75 | 69.76 | 47,242 |
| June 02, 2025 | 72 | 70 | 70 | 72 | 69.33 | 36,649 |
| May 30, 2025 | 68.74 | 70 | 70 | 70 | 68.74 | 5,000 |
| May 29, 2025 | 71 | 70 | 70 | 72 | 68 | 2,569 |
| May 28, 2025 | 70.25 | 68.85 | 68.85 | 70.25 | 68.85 | 15,000 |
| May 27, 2025 | 67.6 | 69.5 | 69.5 | 71 | 67.6 | 17,671 |
| May 23, 2025 | 68.68 | 69 | 69 | 69 | 68.68 | 10,000 |