94.06
-7.736(-7.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2024 | 101.8 | 101.8 | 101.8 | 101.8 | 101.8 | 0 |
| July 26, 2024 | 102 | 101.8 | 101.8 | 102 | 101.4 | 3.76M |
| July 25, 2024 | 102 | 101.2 | 101.2 | 102 | 101 | 1.53M |
| July 24, 2024 | 100.4 | 101 | 101 | 101.2 | 100.4 | 502,481 |
| July 23, 2024 | 100.4 | 101 | 101 | 101.02 | 100.4 | 712,909 |
| July 22, 2024 | 99.8 | 100.8 | 100.8 | 101 | 99.7 | 306,056 |
| July 19, 2024 | 100.6 | 100.6 | 100.6 | 101.2 | 100.6 | 134,946 |
| July 18, 2024 | 100.2 | 100.6 | 100.6 | 100.6 | 100 | 1.5M |
| July 17, 2024 | 100.2 | 100 | 100 | 100.6 | 99.8 | 2.03M |
| July 16, 2024 | 100.4 | 100.4 | 100.4 | 100.8 | 100.2 | 717,683 |
| July 15, 2024 | 100.4 | 100.6 | 100.6 | 100.8 | 100.2 | 679,249 |
| July 12, 2024 | 101.4 | 100.6 | 100.6 | 102 | 100.35 | 450,793 |
| July 11, 2024 | 102 | 101 | 101 | 102 | 100.4 | 1.59M |
| July 10, 2024 | 101.6 | 101.6 | 101.6 | 102 | 101.4 | 1.32M |
| July 09, 2024 | 101.8 | 102 | 102 | 102.04 | 101.33 | 31.03M |
| July 08, 2024 | 101.4 | 101.2 | 101.2 | 102.8 | 101 | 943,613 |
| July 05, 2024 | 102.4 | 101.8 | 101.8 | 102.4 | 101.2 | 1.08M |
| July 04, 2024 | 102.4 | 102.2 | 102.2 | 103 | 101.8 | 473,243 |
| July 03, 2024 | 102.8 | 102.2 | 102.2 | 102.8 | 101.8 | 16.71M |
| July 02, 2024 | 102.8 | 102.2 | 102.2 | 102.8 | 102.2 | 699,994 |
| July 01, 2024 | 102.2 | 102.4 | 102.4 | 102.8 | 102 | 802,157 |
| June 28, 2024 | 102.6 | 102.4 | 102.4 | 103 | 102.2 | 1.87M |
| June 27, 2024 | 103 | 102.6 | 102.6 | 103 | 102.4 | 763,606 |
| June 26, 2024 | 102.4 | 102.6 | 102.6 | 102.8 | 102.11 | 971,375 |
| June 25, 2024 | 102.4 | 102.4 | 102.4 | 103 | 102.4 | 1.25M |
| June 24, 2024 | 103 | 102.4 | 102.4 | 103 | 102.4 | 3.01M |
| June 21, 2024 | 103 | 103.2 | 103.2 | 103.2 | 102.2 | 2.15M |
| June 20, 2024 | 101.6 | 102.6 | 102.6 | 102.72 | 101.6 | 931,478 |
| June 19, 2024 | 102.6 | 102 | 102 | 102.6 | 101.9 | 1.14M |
| June 18, 2024 | 103 | 102.8 | 102.8 | 103 | 102.2 | 4.68M |
| June 17, 2024 | 102.4 | 102.8 | 102.8 | 103 | 101.8 | 39.93M |
| June 14, 2024 | 101.6 | 101.8 | 101.8 | 102.15 | 101.4 | 6.48M |
| June 13, 2024 | 101 | 101 | 101 | 101.4 | 101 | 5.22M |
| June 12, 2024 | 102 | 100.4 | 100.4 | 102.16 | 100.4 | 4.99M |
| June 11, 2024 | 101.8 | 102 | 102 | 102 | 101.37 | 3.07M |
| June 10, 2024 | 101.4 | 101.4 | 101.4 | 102 | 101.4 | 3.39M |
| June 07, 2024 | 101.4 | 101.8 | 101.8 | 101.8 | 101 | 1.19M |
| June 06, 2024 | 102 | 101.4 | 101.4 | 102 | 101 | 2.7M |
| June 05, 2024 | 101.2 | 101.6 | 101.6 | 101.6 | 101 | 18.05M |
| June 04, 2024 | 101 | 101 | 101 | 101.6 | 101 | 35.77M |
| June 03, 2024 | 101.6 | 101 | 101 | 102 | 100.7 | 28.28M |
| May 31, 2024 | 100.8 | 100.6 | 100.6 | 100.85 | 100.6 | 2.96M |
| May 30, 2024 | 101 | 100.6 | 100.6 | 101.2 | 100.4 | 3.52M |
| May 29, 2024 | 100.6 | 100.8 | 100.8 | 100.95 | 100.4 | 3.68M |
| May 28, 2024 | 101.4 | 100.6 | 100.6 | 101.4 | 100.6 | 2.03M |
| May 24, 2024 | 101 | 101.6 | 101.6 | 101.6 | 101 | 10.71M |
| May 23, 2024 | 101.6 | 101.2 | 101.2 | 101.6 | 101 | 5.17M |
| May 22, 2024 | 101.6 | 101.4 | 101.4 | 102 | 101.2 | 11.15M |
| May 21, 2024 | 101.4 | 101.8 | 101.8 | 102.6 | 101.2 | 50.48M |
| May 20, 2024 | 100.6 | 101.6 | 101.6 | 101.8 | 100.6 | 97.86M |
| May 17, 2024 | 100.4 | 100.6 | 100.6 | 101.2 | 100.4 | 4.2M |
| May 16, 2024 | 101.2 | 100.8 | 100.8 | 101.2 | 100.7 | 6.83M |
| May 15, 2024 | 101.6 | 101 | 101 | 102 | 101 | 5.82M |
| May 14, 2024 | 101.6 | 102 | 102 | 102.16 | 101.6 | 4.5M |
| May 13, 2024 | 102 | 101.6 | 101.6 | 102.2 | 101.6 | 1.33M |
| May 10, 2024 | 102 | 102 | 102 | 102.2 | 101.78 | 16.07M |
| May 09, 2024 | 102.8 | 102 | 102 | 102.8 | 101.8 | 38.44M |
| May 08, 2024 | 104.6 | 104.6 | 104.6 | 105.2 | 104.4 | 9.18M |
| May 07, 2024 | 104 | 104.8 | 104.8 | 105 | 104 | 8.04M |
| May 03, 2024 | 105.2 | 104.6 | 104.6 | 105.4 | 103.8 | 16.05M |