103.65
-2.5(-2.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 105.2 | 103.65 | 103.65 | 105.45 | 103.1 | 19M |
| October 16, 2025 | 104.95 | 106.15 | 106.15 | 106.15 | 104.1 | 20.15M |
| October 15, 2025 | 106.25 | 104.35 | 104.35 | 106.35 | 104.3 | 14.87M |
| October 14, 2025 | 103.75 | 104.85 | 104.85 | 105.8 | 103.35 | 16.3M |
| October 13, 2025 | 100.5 | 103.8 | 103.8 | 103.9 | 100.25 | 31.56M |
| October 10, 2025 | 100.55 | 100.3 | 100.3 | 101.5 | 100.1 | 13.22M |
| October 09, 2025 | 100.6 | 100.5 | 100.5 | 101.75 | 99.64 | 30.02M |
| October 08, 2025 | 105.05 | 105.3 | 105.3 | 105.95 | 103.8 | 28.63M |
| October 07, 2025 | 105.95 | 105.1 | 105.1 | 106.5 | 104.75 | 17.52M |
| October 06, 2025 | 106.5 | 106 | 106 | 106.95 | 105.2 | 25.71M |
| October 03, 2025 | 106.4 | 106.65 | 106.65 | 107.4 | 105.3 | 37.64M |
| October 02, 2025 | 105 | 105.95 | 105.95 | 105.95 | 104.65 | 27.62M |
| October 01, 2025 | 103.5 | 104.55 | 104.55 | 104.55 | 102.5 | 22.65M |
| September 30, 2025 | 102.5 | 103.05 | 103.05 | 103.25 | 101.65 | 22.87M |
| September 29, 2025 | 100.15 | 102.3 | 102.3 | 102.4 | 99.87 | 20.58M |
| September 26, 2025 | 98.2 | 99.6 | 99.6 | 100 | 98.08 | 8.25M |
| September 25, 2025 | 99.14 | 98.48 | 98.48 | 99.44 | 98.17 | 15.22M |
| September 24, 2025 | 98.64 | 99.52 | 99.52 | 99.88 | 98.2 | 15.03M |
| September 23, 2025 | 97.32 | 98.8 | 98.8 | 99.64 | 97 | 21.41M |
| September 22, 2025 | 98.84 | 97.18 | 97.18 | 99 | 92.32 | 15.73M |
| September 19, 2025 | 99.54 | 98.7 | 98.7 | 99.58 | 97.68 | 127.63M |
| September 18, 2025 | 98.56 | 99.22 | 99.22 | 99.64 | 98.04 | 20.63M |
| September 17, 2025 | 97.96 | 98.82 | 98.82 | 98.82 | 97.2 | 14.08M |
| September 16, 2025 | 98.06 | 97.06 | 97.06 | 98.5 | 96.56 | 11.15M |
| September 15, 2025 | 98.02 | 97.24 | 97.24 | 99.26 | 96.48 | 39.12M |
| September 12, 2025 | 98.88 | 97.76 | 97.76 | 98.88 | 97.02 | 10.96M |
| September 11, 2025 | 97 | 98 | 98 | 98 | 96.24 | 17.14M |
| September 10, 2025 | 97.7 | 97.26 | 97.26 | 98.26 | 96.7 | 14.42M |
| September 09, 2025 | 99.26 | 97.62 | 97.62 | 99.64 | 97.58 | 15.4M |
| September 08, 2025 | 99.2 | 98.62 | 98.62 | 99.9 | 98.12 | 20.5M |
| September 05, 2025 | 97.34 | 98.84 | 98.84 | 99.04 | 97.08 | 19.78M |
| September 04, 2025 | 95.24 | 96.72 | 96.72 | 96.86 | 95.1 | 19.65M |
| September 03, 2025 | 93.46 | 95.4 | 95.4 | 95.8 | 92.9 | 27.82M |
| September 02, 2025 | 95.02 | 92.96 | 92.96 | 95.3 | 92.5 | 42.82M |
| September 01, 2025 | 95.9 | 96.02 | 96.02 | 97.16 | 95.82 | 13.36M |
| August 29, 2025 | 97.12 | 95.74 | 95.74 | 97.52 | 95.74 | 26.62M |
| August 28, 2025 | 98.6 | 97.3 | 97.3 | 99.26 | 97.14 | 22.32M |
| August 27, 2025 | 99.64 | 98.68 | 98.68 | 100.15 | 98.32 | 12.66M |
| August 26, 2025 | 101 | 98.92 | 98.92 | 101.25 | 98.9 | 23.51M |
| August 22, 2025 | 98.46 | 100.7 | 100.7 | 101.2 | 98.42 | 20.02M |
| August 21, 2025 | 100.35 | 98.78 | 98.78 | 100.95 | 98.78 | 22.02M |
| August 20, 2025 | 100.5 | 100.2 | 100.2 | 100.9 | 99.36 | 21.18M |
| August 19, 2025 | 99.08 | 100.75 | 100.75 | 101.05 | 99.08 | 15.09M |
| August 18, 2025 | 100.3 | 99.02 | 99.02 | 100.9 | 98.56 | 21.92M |
| August 15, 2025 | 102.05 | 99.94 | 99.94 | 102.2 | 99.83 | 16.3M |
| August 14, 2025 | 101.85 | 100.8 | 100.8 | 102.25 | 100.1 | 14.43M |
| August 13, 2025 | 101 | 101.45 | 101.45 | 101.45 | 99.4 | 41.79M |
| August 12, 2025 | 100.85 | 100.55 | 100.55 | 102.15 | 100.15 | 28.03M |
| August 11, 2025 | 101.15 | 100.3 | 100.3 | 101.8 | 100.3 | 15.49M |
| August 08, 2025 | 100.6 | 101.1 | 101.1 | 101.55 | 100.6 | 12.11M |
| August 07, 2025 | 101.6 | 100.4 | 100.4 | 102.05 | 99.95 | 18.13M |
| August 06, 2025 | 101.55 | 101.5 | 101.5 | 102.2 | 101 | 35.46M |
| August 05, 2025 | 102.15 | 101.85 | 101.85 | 103.25 | 101.75 | 14.36M |
| August 04, 2025 | 101.3 | 101.9 | 101.9 | 102.49 | 101.25 | 35.76M |
| August 01, 2025 | 100.15 | 101.1 | 101.1 | 101.9 | 99.97 | 26.43M |
| July 31, 2025 | 100.8 | 102.25 | 102.25 | 102.95 | 100.6 | 30.7M |
| July 30, 2025 | 101.9 | 100.45 | 100.45 | 106 | 99.4 | 93.81M |
| July 29, 2025 | 108.75 | 107.15 | 107.15 | 109.25 | 107.15 | 18.25M |
| July 28, 2025 | 112.3 | 108.9 | 108.9 | 112.3 | 108.35 | 19.34M |
| July 25, 2025 | 110.9 | 110.7 | 110.7 | 111.3 | 109.85 | 16.31M |