85.40
-1(-1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 07, 2024 | 86.25 | 86 | 86 | 86.5 | 84 | 575,555 |
| June 06, 2024 | 88 | 86.1 | 86.1 | 88.35 | 85.5 | 307,806 |
| June 05, 2024 | 87 | 85.9 | 85.9 | 87.9 | 85.5 | 762,329 |
| June 04, 2024 | 86 | 86.9 | 86.9 | 90 | 85.85 | 549,833 |
| June 03, 2024 | 88 | 88 | 88 | 90.45 | 86.05 | 604,992 |
| May 31, 2024 | 88 | 90 | 90 | 91.2 | 86.7 | 1.35M |
| May 30, 2024 | 91.1 | 88.55 | 88.55 | 91.1 | 86.8 | 572,737 |
| May 29, 2024 | 93.9 | 87 | 87 | 93.9 | 87 | 2.8M |
| May 28, 2024 | 90.8 | 92 | 92 | 93.2 | 90.2 | 618,436 |
| May 24, 2024 | 85.3 | 90.8 | 90.8 | 92 | 85.3 | 844,876 |
| May 23, 2024 | 91 | 88.15 | 88.15 | 91.05 | 87.05 | 666,578 |
| May 22, 2024 | 92 | 90.25 | 90.25 | 92 | 85.75 | 647,602 |
| May 21, 2024 | 85.15 | 90.4 | 90.4 | 92.85 | 85.05 | 926,246 |
| May 20, 2024 | 90 | 89.4 | 89.4 | 91.05 | 85.6 | 1.05M |
| May 17, 2024 | 86 | 89.4 | 89.4 | 90.7 | 83.6 | 843,806 |
| May 16, 2024 | 84 | 87.95 | 87.95 | 90.85 | 84 | 865,898 |
| May 15, 2024 | 85 | 88.05 | 88.05 | 90.95 | 84.15 | 1.82M |
| May 14, 2024 | 85.4 | 85.4 | 85.4 | 85.4 | 85.4 | 0 |
| May 13, 2024 | 86.4 | 85.4 | 85.4 | 88 | 81.2 | 733,240 |
| May 10, 2024 | 86.3 | 86.4 | 86.4 | 89.85 | 85.8 | 559,185 |
| May 09, 2024 | 88 | 88.15 | 88.15 | 90.3 | 86.7 | 695,381 |
| May 08, 2024 | 89.7 | 88.65 | 88.65 | 89.95 | 85 | 609,610 |
| May 07, 2024 | 85 | 88.6 | 88.6 | 89.3 | 85 | 1.15M |
| May 03, 2024 | 82 | 87.45 | 87.45 | 87.45 | 82 | 6.08M |
| May 02, 2024 | 87.7 | 85.55 | 85.55 | 88.6 | 83.5 | 1.3M |
| May 01, 2024 | 86 | 83.75 | 83.75 | 90 | 83.75 | 1M |
| April 30, 2024 | 88 | 84.8 | 84.8 | 89.05 | 83.05 | 3.73M |
| April 29, 2024 | 82.65 | 86.45 | 86.45 | 87.2 | 81.8 | 1.8M |
| April 26, 2024 | 80 | 83.9 | 83.9 | 84.8 | 80 | 1.03M |
| April 25, 2024 | 81 | 80.75 | 80.75 | 83.75 | 80.75 | 959,856 |
| April 24, 2024 | 81 | 83.15 | 83.15 | 83.56 | 81 | 643,271 |
| April 23, 2024 | 82 | 81.55 | 81.55 | 85 | 81.4 | 700,244 |
| April 22, 2024 | 84 | 83.8 | 83.8 | 85.3 | 82.1 | 1.22M |
| April 19, 2024 | 80 | 83.65 | 83.65 | 84.04 | 80 | 807,852 |
| April 18, 2024 | 80 | 79.8 | 79.8 | 80.85 | 77.75 | 1.04M |
| April 17, 2024 | 77.95 | 80 | 80 | 81 | 76.55 | 523,655 |
| April 16, 2024 | 79.95 | 81.25 | 81.25 | 83 | 78.1 | 535,997 |
| April 15, 2024 | 80 | 81.5 | 81.5 | 83.65 | 75.9 | 841,532 |
| April 12, 2024 | 82.5 | 80.6 | 80.6 | 85.08 | 80.2 | 684,739 |
| April 11, 2024 | 83 | 82.5 | 82.5 | 86.05 | 81.73 | 896,171 |
| April 10, 2024 | 87 | 83.9 | 83.9 | 87 | 83.1 | 815,176 |
| April 09, 2024 | 85.5 | 85.75 | 85.75 | 87.26 | 85 | 720,894 |
| April 08, 2024 | 83.3 | 86.7 | 86.7 | 86.7 | 82 | 702,177 |
| April 05, 2024 | 82 | 83.55 | 83.55 | 83.85 | 81.83 | 984,754 |
| April 04, 2024 | 83 | 83.5 | 83.5 | 88 | 82.5 | 5.62M |
| April 03, 2024 | 83 | 86.6 | 86.6 | 87 | 82.1 | 779,731 |
| April 02, 2024 | 87.95 | 84.6 | 84.6 | 91 | 83 | 1.31M |
| March 28, 2024 | 89 | 88.5 | 88.5 | 92.55 | 86.55 | 1.19M |
| March 27, 2024 | 88.6 | 88.5 | 88.5 | 92.1 | 85.05 | 4.8M |
| March 26, 2024 | 85 | 89 | 89 | 94 | 82.5 | 4.03M |
| March 25, 2024 | 86.8 | 83.8 | 83.8 | 88 | 83.8 | 1.28M |
| March 22, 2024 | 86.5 | 87.2 | 87.2 | 93.25 | 86.28 | 1.49M |
| March 21, 2024 | 87.35 | 86.4 | 86.4 | 87.35 | 82.05 | 471,645 |
| March 20, 2024 | 88.15 | 84.3 | 84.3 | 88.95 | 83.5 | 1.46M |
| March 19, 2024 | 81.05 | 85.3 | 85.3 | 87.71 | 81.05 | 412,117 |
| March 18, 2024 | 82.4 | 85.1 | 85.1 | 85.1 | 80.4 | 565,282 |
| March 15, 2024 | 84.25 | 81.9 | 81.9 | 84.9 | 80.1 | 942,973 |
| March 14, 2024 | 80 | 80.75 | 80.75 | 84.95 | 80 | 382,955 |
| March 13, 2024 | 83.65 | 82.1 | 82.1 | 84.9 | 80.8 | 412,803 |
| March 12, 2024 | 80 | 80.65 | 80.65 | 84.95 | 80 | 1.52M |