112.60
-2(-1.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 116.22 | 112.6 | 112.6 | 116.6 | 110.8 | 220,333 |
| September 25, 2025 | 114.4 | 114.6 | 114.6 | 119.8 | 112.4 | 703,840 |
| September 24, 2025 | 105.04 | 118 | 118 | 118.8 | 103 | 2.25M |
| September 23, 2025 | 113 | 108 | 108 | 113.4 | 106.8 | 361,828 |
| September 22, 2025 | 112.4 | 114 | 114 | 114.49 | 108.2 | 134,773 |
| September 19, 2025 | 109.8 | 112.2 | 112.2 | 113 | 108.2 | 1.13M |
| September 18, 2025 | 109 | 110 | 110 | 111.55 | 108.2 | 122,665 |
| September 17, 2025 | 104 | 108.4 | 108.4 | 108.8 | 100.2 | 2.09M |
| September 16, 2025 | 102.4 | 102.6 | 102.6 | 104.8 | 98.1 | 1.11M |
| September 15, 2025 | 98.5 | 105 | 105 | 105 | 97.79 | 185,981 |
| September 12, 2025 | 100 | 98 | 98 | 101.8 | 97.8 | 75,300 |
| September 11, 2025 | 98.32 | 102 | 102 | 102 | 97.8 | 29,688 |
| September 10, 2025 | 105.4 | 98.5 | 98.5 | 105.4 | 98.5 | 117,686 |
| September 09, 2025 | 106.66 | 101.2 | 101.2 | 107.2 | 100.6 | 224,016 |
| September 08, 2025 | 98.67 | 106 | 106 | 106.6 | 98.6 | 120,679 |
| September 05, 2025 | 98.75 | 100 | 100 | 100.15 | 97.6 | 47,470 |
| September 04, 2025 | 97.6 | 100 | 100 | 100 | 96.4 | 494,755 |
| September 03, 2025 | 98.9 | 96.4 | 96.4 | 98.9 | 95.1 | 105,884 |
| September 02, 2025 | 99.1 | 96 | 96 | 99.1 | 96 | 245,561 |
| September 01, 2025 | 102.8 | 98 | 98 | 103 | 98 | 159,703 |
| August 29, 2025 | 99.6 | 101 | 101 | 102 | 99 | 82,158 |
| August 28, 2025 | 101.6 | 99.4 | 99.4 | 104.4 | 99.28 | 195,891 |
| August 27, 2025 | 103.78 | 103 | 103 | 104.6 | 101 | 150,780 |
| August 26, 2025 | 99 | 105 | 105 | 105 | 98.36 | 268,974 |
| August 22, 2025 | 99.9 | 99.6 | 99.6 | 100 | 98 | 61,311 |
| August 21, 2025 | 96.9 | 99.8 | 99.8 | 100 | 96.9 | 74,435 |
| August 20, 2025 | 99.9 | 98.8 | 98.8 | 99.9 | 96.1 | 139,287 |
| August 19, 2025 | 97 | 98 | 98 | 99.8 | 97 | 27,930 |
| August 18, 2025 | 98.2 | 98.8 | 98.8 | 99.5 | 93.1 | 67,567 |
| August 15, 2025 | 95.1 | 96 | 96 | 98.2 | 95.1 | 49,019 |
| August 14, 2025 | 95.93 | 96.8 | 96.8 | 98 | 93 | 219,823 |
| August 13, 2025 | 89.3 | 96.3 | 96.3 | 97.2 | 89.3 | 3.71M |
| August 12, 2025 | 91.39 | 91.1 | 91.1 | 93.1 | 89 | 40,314 |
| August 11, 2025 | 92.57 | 90.8 | 90.8 | 93.1 | 89 | 133,202 |
| August 08, 2025 | 90.85 | 90.5 | 90.5 | 93.1 | 90 | 115,912 |
| August 07, 2025 | 90.7 | 91.5 | 91.5 | 92.6 | 90.6 | 276,055 |
| August 06, 2025 | 92.72 | 91.7 | 91.7 | 93.1 | 91.7 | 25,550 |
| August 05, 2025 | 98.2 | 92 | 92 | 98.2 | 89.87 | 150,413 |
| August 04, 2025 | 98.6 | 94.4 | 94.4 | 98.6 | 93.6 | 252,406 |
| August 01, 2025 | 98.9 | 94.2 | 94.2 | 98.9 | 93.95 | 290,137 |
| July 31, 2025 | 101.4 | 97.3 | 97.3 | 101.4 | 96.2 | 66,918 |
| July 30, 2025 | 97.9 | 96.9 | 96.9 | 102.8 | 96.2 | 85,394 |
| July 29, 2025 | 101.6 | 100.6 | 100.6 | 102.4 | 98 | 97,477 |
| July 28, 2025 | 99.71 | 101.8 | 101.8 | 103 | 97.1 | 333,551 |
| July 25, 2025 | 100 | 97 | 97 | 100.4 | 97 | 30,409 |
| July 24, 2025 | 98.85 | 99.6 | 99.6 | 100.8 | 96.99 | 111,682 |
| July 23, 2025 | 103 | 99.4 | 99.4 | 104.6 | 96.74 | 364,089 |
| July 22, 2025 | 107 | 103 | 103 | 108 | 103 | 120,467 |
| July 21, 2025 | 104.05 | 107.2 | 107.2 | 108.8 | 104 | 73,729 |
| July 18, 2025 | 104.48 | 105.2 | 105.2 | 107.6 | 103.8 | 225,140 |
| July 17, 2025 | 105.77 | 105.6 | 105.6 | 107.4 | 105 | 155,263 |
| July 16, 2025 | 108 | 105.4 | 105.4 | 108.8 | 105 | 119,383 |
| July 15, 2025 | 108.4 | 108.4 | 108.4 | 109 | 106 | 62,834 |
| July 14, 2025 | 108.08 | 107 | 107 | 108.08 | 104.6 | 749,885 |
| July 11, 2025 | 109 | 107.2 | 107.2 | 109 | 104.8 | 146,529 |
| July 10, 2025 | 109 | 109 | 109 | 109 | 105.6 | 49,505 |
| July 09, 2025 | 109 | 106 | 106 | 109 | 104.8 | 121,490 |
| July 08, 2025 | 106.85 | 109 | 109 | 109 | 105 | 55,111 |
| July 07, 2025 | 110.2 | 106.8 | 106.8 | 113.4 | 105.8 | 148,816 |
| July 04, 2025 | 112.8 | 112.8 | 112.8 | 114.6 | 108 | 285,313 |