106.00
+8.2(+8.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 23, 2025 | 95.4 | 100.5 | 100.5 | 101.5 | 95.4 | 676,043 |
| September 22, 2025 | 98.2 | 97.8 | 97.8 | 102 | 97 | 274,636 |
| September 19, 2025 | 99.4 | 102.5 | 102.5 | 102.5 | 95.61 | 318,615 |
| September 18, 2025 | 101.5 | 100 | 100 | 102 | 100 | 185,317 |
| September 17, 2025 | 100 | 102 | 102 | 102.25 | 97.8 | 321,003 |
| September 16, 2025 | 106 | 101.5 | 101.5 | 106 | 98.56 | 444,139 |
| September 15, 2025 | 106 | 105.5 | 105.5 | 108.5 | 105 | 159,764 |
| September 12, 2025 | 105.5 | 106 | 106 | 108 | 105 | 185,815 |
| September 11, 2025 | 109 | 106.5 | 106.5 | 109 | 103.77 | 445,183 |
| September 10, 2025 | 108.5 | 109.5 | 109.5 | 109.5 | 105 | 322,197 |
| September 09, 2025 | 112 | 107.5 | 107.5 | 112 | 105 | 596,386 |
| September 08, 2025 | 106.5 | 115 | 115 | 115 | 102.25 | 433,571 |
| September 05, 2025 | 97.8 | 106 | 106 | 106 | 96 | 335,797 |
| September 04, 2025 | 92.4 | 97.8 | 97.8 | 97.8 | 92.4 | 126,304 |
| September 03, 2025 | 94.2 | 94.6 | 94.6 | 96.8 | 91.8 | 206,268 |
| September 02, 2025 | 103 | 96 | 99.2 | 103 | 94 | 258,557 |
| September 01, 2025 | 99.55 | 100.5 | 100.5 | 100.5 | 97.4 | 123,358 |
| August 29, 2025 | 96.2 | 98.8 | 98.8 | 98.8 | 94.25 | 218,405 |
| August 28, 2025 | 95.4 | 96 | 96 | 98 | 94.6 | 291,098 |
| August 27, 2025 | 90 | 95 | 95 | 96 | 88 | 284,043 |
| August 26, 2025 | 85.6 | 89.4 | 89.4 | 89.4 | 84 | 130,199 |
| August 22, 2025 | 86.6 | 85.8 | 85.8 | 88 | 83.6 | 163,548 |
| August 21, 2025 | 86 | 86.8 | 86.8 | 87.8 | 86 | 288,851 |
| August 20, 2025 | 85 | 86.8 | 86.8 | 88.8 | 83 | 169,323 |
| August 19, 2025 | 88.6 | 84.8 | 84.8 | 90.4 | 82 | 288,902 |
| August 18, 2025 | 86.8 | 89.4 | 89.4 | 91 | 86.8 | 228,378 |
| August 15, 2025 | 86 | 89 | 89 | 91.6 | 86 | 724,972 |
| August 14, 2025 | 83.8 | 87.8 | 87.8 | 89.4 | 82.2 | 369,230 |
| August 13, 2025 | 82.2 | 83.2 | 83.2 | 84 | 81.6 | 193,028 |
| August 12, 2025 | 81.65 | 82 | 82 | 83.8 | 81.65 | 97,767 |
| August 11, 2025 | 82.25 | 82.4 | 82.4 | 84 | 80.6 | 90,407 |
| August 08, 2025 | 83 | 83 | 83 | 85.08 | 81.2 | 1.36M |
| August 07, 2025 | 83.4 | 84.2 | 84.2 | 86 | 83.4 | 125,226 |
| August 06, 2025 | 84.4 | 83.6 | 83.6 | 85 | 82.2 | 219,781 |
| August 05, 2025 | 83.46 | 84.4 | 84.4 | 85.8 | 82.2 | 68,839 |
| August 04, 2025 | 84.2 | 82.4 | 82.4 | 85.8 | 82.4 | 78,254 |
| August 01, 2025 | 85 | 81.8 | 81.8 | 85.4 | 81.8 | 99,857 |
| July 31, 2025 | 84.8 | 84.8 | 84.8 | 85 | 82.8 | 82,419 |
| July 30, 2025 | 84.6 | 82.8 | 82.8 | 86 | 82.8 | 135,317 |
| July 29, 2025 | 86.6 | 85 | 85 | 88.2 | 85 | 298,291 |
| July 28, 2025 | 86.14 | 86.6 | 86.6 | 86.8 | 85 | 120,187 |
| July 25, 2025 | 86.8 | 86.6 | 86.6 | 86.8 | 86 | 31,711 |
| July 24, 2025 | 87.8 | 87.2 | 87.2 | 89.8 | 87 | 134,745 |
| July 23, 2025 | 86.8 | 86.8 | 86.8 | 86.8 | 86.2 | 467,975 |
| July 22, 2025 | 87.84 | 86.8 | 86.8 | 88.2 | 85.8 | 30,134 |
| July 21, 2025 | 85.2 | 87.4 | 87.4 | 90.8 | 85.2 | 61,011 |
| July 18, 2025 | 89.05 | 88 | 88 | 91.6 | 85.55 | 74,541 |
| July 17, 2025 | 88.6 | 88.2 | 88.2 | 89.8 | 87 | 151,814 |
| July 16, 2025 | 87.8 | 88 | 88 | 88.4 | 85.8 | 170,284 |
| July 15, 2025 | 87.34 | 85.6 | 85.6 | 87.8 | 85 | 153,329 |
| July 14, 2025 | 86.4 | 87.6 | 87.6 | 87.8 | 85.2 | 127,270 |
| July 11, 2025 | 87.6 | 86.6 | 86.6 | 87.6 | 84 | 203,028 |
| July 10, 2025 | 88.4 | 86.6 | 86.6 | 88.4 | 85 | 169,173 |
| July 09, 2025 | 82.12 | 85.8 | 85.8 | 85.8 | 80.18 | 187,570 |
| July 08, 2025 | 84.2 | 80.4 | 80.4 | 84.2 | 78 | 268,319 |
| July 07, 2025 | 83.6 | 84 | 84 | 84.2 | 80 | 434,923 |
| July 04, 2025 | 88.4 | 84 | 84 | 88.4 | 83.81 | 42,187 |
| July 03, 2025 | 84 | 86.8 | 86.8 | 87.4 | 82.4 | 187,407 |
| July 02, 2025 | 88.6 | 87.6 | 87.6 | 88.6 | 85.2 | 157,760 |
| July 01, 2025 | 86.2 | 87.6 | 87.6 | 88.2 | 84.6 | 280,625 |