118.00
+1(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 119 | 118 | 118 | 119 | 115.6 | 591,250 |
| September 05, 2025 | 120 | 117 | 117 | 120 | 115.8 | 533,478 |
| September 04, 2025 | 115.2 | 116.4 | 116.4 | 118.2 | 115 | 507,458 |
| September 03, 2025 | 118.9 | 116.4 | 116.4 | 119 | 114.4 | 1.76M |
| September 02, 2025 | 121.4 | 116 | 116 | 121.4 | 115.4 | 1.39M |
| September 01, 2025 | 126.4 | 121.8 | 121.8 | 126.4 | 121.2 | 261,527 |
| August 29, 2025 | 128 | 123.6 | 123.6 | 130 | 122.6 | 667,284 |
| August 28, 2025 | 135.3 | 126.6 | 126.6 | 135.8 | 124.2 | 1.28M |
| August 27, 2025 | 135.4 | 134 | 134 | 136.8 | 132.2 | 487,132 |
| August 26, 2025 | 135.2 | 134 | 134 | 137.6 | 131.4 | 663,548 |
| August 22, 2025 | 135 | 138.6 | 138.6 | 140.2 | 134 | 380,704 |
| August 21, 2025 | 132.58 | 133.8 | 133.8 | 135 | 132.02 | 189,153 |
| August 20, 2025 | 132.2 | 133.4 | 133.4 | 135.6 | 131.2 | 380,591 |
| August 19, 2025 | 134.82 | 134.6 | 134.6 | 137 | 134.25 | 127,249 |
| August 18, 2025 | 134.4 | 135 | 135 | 135 | 130 | 113,635 |
| August 15, 2025 | 129.62 | 133.8 | 133.8 | 133.8 | 129.62 | 170,051 |
| August 14, 2025 | 132.05 | 131 | 131 | 133.8 | 126.6 | 821,159 |
| August 13, 2025 | 128 | 133.8 | 133.8 | 133.8 | 127.95 | 404,705 |
| August 12, 2025 | 129.37 | 127.2 | 127.2 | 131.19 | 126.78 | 2.57M |
| August 11, 2025 | 131 | 129.6 | 129.6 | 135.6 | 127.4 | 344,766 |
| August 08, 2025 | 134 | 133.2 | 133.2 | 134 | 130 | 707,663 |
| August 07, 2025 | 133.8 | 133.4 | 133.4 | 133.8 | 132 | 218,173 |
| August 06, 2025 | 135 | 133.6 | 133.6 | 137 | 132.8 | 328,823 |
| August 05, 2025 | 137.6 | 135 | 135 | 138.8 | 135 | 102,944 |
| August 04, 2025 | 142 | 137 | 137 | 142 | 135.2 | 183,694 |
| August 01, 2025 | 140.2 | 138 | 138 | 146.4 | 136.8 | 233,645 |
| July 31, 2025 | 142 | 143 | 143 | 145.8 | 142 | 486,744 |
| July 30, 2025 | 144.4 | 144.8 | 144.8 | 145 | 140 | 300,197 |
| July 29, 2025 | 147.6 | 144.2 | 144.2 | 148 | 144 | 1.53M |
| July 28, 2025 | 143.3 | 146.6 | 146.6 | 147.8 | 143 | 647,358 |
| July 25, 2025 | 142.03 | 142.6 | 142.6 | 144.4 | 140.4 | 320,564 |
| July 24, 2025 | 138.2 | 142.8 | 142.8 | 144 | 138 | 593,258 |
| July 23, 2025 | 136.8 | 139 | 139 | 139.4 | 135.2 | 155,248 |
| July 22, 2025 | 138.7 | 136 | 136 | 139.8 | 134.6 | 238,894 |
| July 21, 2025 | 137.18 | 138.2 | 138.2 | 140 | 136.4 | 250,494 |
| July 18, 2025 | 139.6 | 137.2 | 137.2 | 140 | 136.4 | 121,792 |
| July 17, 2025 | 137 | 138.8 | 138.8 | 138.8 | 135.8 | 83,989 |
| July 16, 2025 | 133 | 137 | 137 | 141.2 | 131.62 | 1.07M |
| July 15, 2025 | 133 | 133.4 | 133.4 | 136.2 | 132.2 | 206,827 |
| July 14, 2025 | 130.39 | 133 | 133 | 133 | 128.6 | 159,879 |
| July 11, 2025 | 131 | 130.2 | 130.2 | 133.31 | 129.2 | 187,796 |
| July 10, 2025 | 128 | 132.2 | 132.2 | 133.4 | 128 | 335,565 |
| July 09, 2025 | 128 | 129.8 | 129.8 | 132 | 127.8 | 352,302 |
| July 08, 2025 | 127 | 127.8 | 127.8 | 128.6 | 126.2 | 332,296 |
| July 07, 2025 | 130.6 | 127.4 | 127.4 | 130.6 | 127.4 | 48,712 |
| July 04, 2025 | 130 | 128.6 | 128.6 | 130 | 126.6 | 59,868 |
| July 03, 2025 | 127.38 | 129.4 | 129.4 | 131.8 | 126 | 162,807 |
| July 02, 2025 | 126.17 | 126.8 | 126.8 | 127 | 125 | 178,957 |
| July 01, 2025 | 125 | 126 | 126 | 126.4 | 124 | 187,630 |
| June 30, 2025 | 132 | 124.6 | 124.6 | 132 | 124.2 | 450,160 |
| June 27, 2025 | 131 | 126.4 | 126.4 | 131 | 125 | 183,240 |
| June 26, 2025 | 126 | 128.4 | 128.4 | 130.8 | 124.4 | 379,029 |
| June 25, 2025 | 127 | 124.4 | 124.4 | 127.6 | 124.2 | 207,368 |
| June 24, 2025 | 128.83 | 126.8 | 126.8 | 129.8 | 126 | 240,660 |
| June 23, 2025 | 128 | 128.2 | 128.2 | 130.4 | 126.4 | 99,992 |
| June 20, 2025 | 126 | 129.2 | 129.2 | 130.8 | 126 | 421,661 |
| June 19, 2025 | 130 | 127.2 | 127.2 | 130.2 | 125.2 | 371,609 |
| June 18, 2025 | 131.1 | 129.8 | 129.8 | 134 | 128 | 187,164 |
| June 17, 2025 | 139.44 | 132.4 | 132.4 | 140 | 132.4 | 206,501 |
| June 16, 2025 | 141.62 | 140.6 | 140.6 | 141.8 | 137.6 | 138,629 |