109.20
-1.5(-1.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 110.5 | 109.2 | 109.2 | 110.5 | 109.2 | 2,063 |
| December 03, 2025 | 111.6 | 110.7 | 110.7 | 111.8 | 110.4 | 25,564 |
| December 02, 2025 | 114 | 113.9 | 113.9 | 114.9 | 112.3 | 14,291 |
| December 01, 2025 | 114.4 | 114 | 114 | 114.4 | 113.4 | 12,147 |
| November 28, 2025 | 112.8 | 113.9 | 113.9 | 114.1 | 112.8 | 4,683 |
| November 27, 2025 | 112.8 | 112.15 | 112.15 | 112.8 | 112.15 | 4,538 |
| November 26, 2025 | 114.1 | 112.65 | 112.65 | 114.2 | 112.65 | 51 |
| November 25, 2025 | 116 | 113.6 | 113.6 | 116 | 113 | 4,812 |
| November 24, 2025 | 115 | 115.15 | 115.15 | 115.7 | 114.3 | 21,013 |
| November 21, 2025 | 114.5 | 114.55 | 114.55 | 114.7 | 113.4 | 63,237 |
| November 20, 2025 | 112.4 | 111.95 | 111.95 | 113 | 111.95 | 2,511 |
| November 19, 2025 | 110.2 | 110.75 | 110.75 | 111.5 | 109.9 | 128,928 |
| November 18, 2025 | 108.6 | 109.6 | 109.6 | 109.8 | 107.8 | 35,148 |
| November 17, 2025 | 109.6 | 109.4 | 109.4 | 109.6 | 108.9 | 2,087 |
| November 14, 2025 | 105.4 | 105.75 | 105.75 | 107.7 | 104.6 | 24,383 |
| November 13, 2025 | 108.4 | 107.75 | 107.75 | 109 | 107.75 | 108,483 |
| November 12, 2025 | 108 | 108.05 | 108.05 | 108.56 | 106.6 | 142,758 |
| November 11, 2025 | 107.5 | 106.45 | 106.45 | 107.5 | 106.45 | 184,127 |
| November 10, 2025 | 107.8 | 107.75 | 107.75 | 109 | 107.75 | 101,953 |
| November 07, 2025 | 109.2 | 108.2 | 108.2 | 109.4 | 105.7 | 56,736 |
| November 06, 2025 | 111.5 | 110.8 | 110.8 | 111.8 | 110.32 | 21,599 |
| November 05, 2025 | 111.6 | 111.65 | 111.65 | 111.65 | 110.54 | 5,342 |
| November 04, 2025 | 111.9 | 112.5 | 112.5 | 112.5 | 110.1 | 4,533 |
| November 03, 2025 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | 111,403 |
| October 31, 2025 | 113.1 | 112.45 | 112.45 | 113.1 | 112 | 2,043 |
| October 30, 2025 | 112.7 | 112.1 | 112.1 | 112.7 | 112.1 | 4 |
| October 29, 2025 | 112 | 112.65 | 112.65 | 113 | 112 | 14,823 |
| October 28, 2025 | 110.8 | 111.1 | 111.1 | 111.5 | 110 | 2,743 |
| October 27, 2025 | 110.02 | 110.25 | 110.25 | 110.9 | 110.02 | 316,120 |
| October 24, 2025 | 112.6 | 112.4 | 112.4 | 114 | 112.2 | 33,884 |
| October 23, 2025 | 114 | 113.3 | 113.3 | 114 | 112.9 | 30,335 |
| October 22, 2025 | 113.5 | 112.2 | 112.2 | 116.4 | 111.7 | 2,221 |
| October 21, 2025 | 114.2 | 114.4 | 114.4 | 114.51 | 114.2 | 366,255 |
| October 20, 2025 | 115 | 113.95 | 113.95 | 115 | 112.4 | 18,042 |
| October 17, 2025 | 113.5 | 114.1 | 114.1 | 114.3 | 112.7 | 40,411 |
| October 16, 2025 | 114.2 | 114.15 | 114.15 | 115 | 113.6 | 12,819 |
| October 15, 2025 | 115.4 | 114.2 | 114.2 | 115.4 | 114 | 5,752 |
| October 14, 2025 | 114.9 | 114.3 | 114.3 | 117.5 | 113.9 | 15,094 |
| October 13, 2025 | 115 | 113.8 | 113.8 | 115 | 113.1 | 304,042 |
| October 10, 2025 | 114.06 | 112.45 | 112.45 | 114.2 | 111.4 | 23,117 |
| October 09, 2025 | 113.85 | 114.05 | 114.05 | 114.6 | 113.7 | 5,475 |
| October 08, 2025 | 115 | 114.95 | 114.95 | 115.4 | 114.6 | 22,429 |
| October 07, 2025 | 114.2 | 113.35 | 113.35 | 114.2 | 113.35 | 10,096 |
| October 06, 2025 | 112.6 | 111.75 | 111.75 | 112.6 | 111.2 | 11,617 |
| October 03, 2025 | 114.38 | 114.15 | 114.15 | 115.12 | 114.15 | 101,060 |
| October 02, 2025 | 112.8 | 112.8 | 112.8 | 112.8 | 112.7 | 1,428 |
| October 01, 2025 | 111.6 | 111.75 | 111.75 | 112.31 | 111.5 | 7,392 |
| September 30, 2025 | 111 | 110.4 | 110.4 | 111.3 | 110.4 | 28,099 |
| September 29, 2025 | 113.5 | 112.1 | 112.1 | 113.5 | 111.58 | 114,013 |
| September 26, 2025 | 113.5 | 112.75 | 112.75 | 113.5 | 112.75 | 14,614 |
| September 25, 2025 | 111.58 | 113.2 | 113.2 | 113.9 | 111.58 | 156,789 |
| September 24, 2025 | 115.3 | 114.55 | 114.55 | 115.8 | 114.55 | 48,207 |
| September 23, 2025 | 115.4 | 116.3 | 116.3 | 117.6 | 115.4 | 305,646 |
| September 22, 2025 | 118.4 | 118.3 | 118.3 | 119 | 118.13 | 1,576 |
| September 19, 2025 | 119 | 118.9 | 118.9 | 119.6 | 118.5 | 15,828 |
| September 18, 2025 | 118.4 | 117.9 | 117.9 | 118.4 | 117.9 | 422 |
| September 17, 2025 | 118.01 | 117.7 | 117.7 | 118.01 | 117.34 | 9,747 |
| September 16, 2025 | 116.8 | 116.25 | 116.25 | 116.8 | 116.03 | 23,472 |
| September 15, 2025 | 114.5 | 114.7 | 114.7 | 114.9 | 113.98 | 2,071 |
| September 12, 2025 | 116 | 115.4 | 115.4 | 116 | 115.2 | 8,725 |