82.80
+2.55(+3.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 85.7 | 80.25 | 80.25 | 87.2 | 78.9 | 9,255 |
| September 04, 2025 | 87.9 | 84 | 84 | 90.1 | 82.7 | 4,953 |
| September 03, 2025 | 86.4 | 90.25 | 90.25 | 91.1 | 86.4 | 1,239 |
| September 02, 2025 | 87.9 | 87.55 | 87.55 | 90.8 | 85.1 | 2,549 |
| September 01, 2025 | 86.1 | 90 | 90 | 91.5 | 86.1 | 1,273 |
| August 29, 2025 | 95 | 84 | 84 | 96.2 | 84 | 11,538 |
| August 28, 2025 | 94.2 | 91.5 | 91.5 | 98.5 | 90.8 | 4,702 |
| August 27, 2025 | 96.1 | 96.65 | 96.65 | 100.6 | 95.9 | 24,475 |
| August 26, 2025 | 94.6 | 95.6 | 95.6 | 97 | 91.6 | 10,807 |
| August 22, 2025 | 95.2 | 96.95 | 96.95 | 100.2 | 90 | 52,515 |
| August 21, 2025 | 89.8 | 90 | 90 | 91.5 | 88.3 | 4,694 |
| August 20, 2025 | 94.6 | 86.9 | 86.9 | 97.1 | 84.6 | 13,006 |
| August 19, 2025 | 93.5 | 97.8 | 97.8 | 97.8 | 87.5 | 72,135 |
| August 18, 2025 | 88.3 | 88.35 | 88.35 | 89.3 | 85.6 | 8,046 |
| August 15, 2025 | 85.8 | 88.25 | 88.25 | 89.4 | 83.6 | 2,458 |
| August 14, 2025 | 79.7 | 84.55 | 84.55 | 84.8 | 79.7 | 895 |
| August 13, 2025 | 84.7 | 81.65 | 81.65 | 88.2 | 80.3 | 8,139 |
| August 12, 2025 | 83.5 | 85.3 | 85.3 | 87 | 83 | 3,299 |
| August 11, 2025 | 79.6 | 84.4 | 84.4 | 84.9 | 78.6 | 1,432 |
| August 08, 2025 | 88.3 | 83.55 | 83.55 | 93.3 | 83.3 | 120,946 |
| August 07, 2025 | 82 | 84.6 | 84.6 | 85.4 | 79.8 | 33,987 |
| August 06, 2025 | 87.6 | 75.75 | 75.75 | 88.9 | 73.5 | 327,070 |
| August 05, 2025 | 81.2 | 81.75 | 81.75 | 83.8 | 79.2 | 18,275 |
| August 04, 2025 | 77.9 | 77.75 | 77.75 | 78.4 | 75.8 | 7,316 |
| August 01, 2025 | 75.6 | 73.4 | 73.4 | 76.8 | 72.2 | 6,647 |
| July 31, 2025 | 78.2 | 78.95 | 78.95 | 79.5 | 74.9 | 16,581 |
| July 30, 2025 | 77.2 | 75.05 | 75.05 | 77.2 | 74.6 | 12,507 |
| July 29, 2025 | 84.3 | 73.95 | 73.95 | 84.6 | 73.8 | 61,866 |
| July 28, 2025 | 88.6 | 84.8 | 84.8 | 90.6 | 84.7 | 8,459 |
| July 25, 2025 | 83.4 | 84.25 | 84.25 | 87 | 83.4 | 111,712 |
| July 24, 2025 | 84.5 | 88.15 | 88.15 | 91.8 | 82.8 | 58,200 |
| July 23, 2025 | 90.7 | 84.75 | 84.75 | 90.7 | 83.8 | 59,647 |
| July 22, 2025 | 87.1 | 86.2 | 86.2 | 89.1 | 82.4 | 84,117 |
| July 21, 2025 | 85.2 | 85.25 | 85.25 | 88.6 | 85.1 | 12,343 |
| July 18, 2025 | 85.6 | 84.8 | 84.8 | 88.4 | 81.2 | 15,843 |
| July 17, 2025 | 88.4 | 85.45 | 85.45 | 88.4 | 83.1 | 60,434 |
| July 16, 2025 | 90.1 | 84.45 | 84.45 | 91.7 | 83.7 | 25,998 |
| July 15, 2025 | 96.6 | 91.35 | 91.35 | 100.4 | 90.1 | 100,619 |
| July 14, 2025 | 98.9 | 96.55 | 96.55 | 104.4 | 94.5 | 18,439 |
| July 11, 2025 | 101.3 | 102.3 | 102.3 | 102.5 | 98.9 | 2,302 |
| July 10, 2025 | 101.1 | 101.9 | 101.9 | 104.2 | 99.5 | 3,670 |
| July 09, 2025 | 105 | 103.75 | 103.75 | 107.3 | 102 | 4,078 |
| July 08, 2025 | 104.1 | 101.15 | 101.15 | 105.6 | 98.3 | 11,846 |
| July 07, 2025 | 92.3 | 103.3 | 103.3 | 103.6 | 91.7 | 36,739 |
| July 04, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 0 |
| July 03, 2025 | 90.1 | 92.95 | 92.95 | 94 | 88.6 | 8,192 |
| July 02, 2025 | 91.5 | 90.2 | 90.2 | 95.9 | 86.5 | 4,667 |
| July 01, 2025 | 95.5 | 86.2 | 86.2 | 95.5 | 85 | 8,184 |
| June 30, 2025 | 88.9 | 90.7 | 90.7 | 91.9 | 87.5 | 1,950 |
| June 27, 2025 | 92.5 | 84.15 | 84.15 | 94.9 | 83 | 13,263 |
| June 26, 2025 | 87.8 | 92 | 92 | 92 | 86 | 11,993 |
| June 25, 2025 | 91.1 | 88.95 | 88.95 | 91.3 | 85.4 | 19,461 |
| June 24, 2025 | 77.4 | 89.8 | 89.8 | 91.4 | 74.9 | 37,503 |
| June 23, 2025 | 69.8 | 69.6 | 69.6 | 70.9 | 68.4 | 6,125 |
| June 20, 2025 | 68.1 | 70.45 | 70.45 | 73.2 | 67.1 | 11,315 |
| June 19, 2025 | 66 | 67.25 | 67.25 | 72 | 64.6 | 1,372 |
| June 18, 2025 | 74 | 75.6 | 75.6 | 75.6 | 70.5 | 22,464 |
| June 17, 2025 | 72.7 | 73.65 | 73.65 | 74.9 | 71.3 | 1,389 |
| June 16, 2025 | 70.2 | 74.2 | 74.2 | 74.2 | 67 | 2,215 |
| June 13, 2025 | 70.4 | 73.9 | 73.9 | 73.9 | 70 | 3,720 |
