75.35
+0.1(+0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 74 | 75.25 | 75.25 | 77 | 74 | 789,157 |
| August 14, 2025 | 74 | 75.75 | 75.75 | 76.45 | 72.55 | 1.68M |
| August 13, 2025 | 74.05 | 73.2 | 73.2 | 74.95 | 72.55 | 786,118 |
| August 12, 2025 | 72.7 | 72.6 | 72.6 | 74.95 | 71.9 | 713,315 |
| August 11, 2025 | 75 | 73.8 | 73.8 | 75.8 | 73.65 | 966,266 |
| August 08, 2025 | 74 | 74.9 | 74.9 | 75.45 | 73 | 1.17M |
| August 07, 2025 | 71.25 | 72.6 | 72.6 | 73.7 | 71.05 | 724,789 |
| August 06, 2025 | 70.7 | 71.25 | 71.25 | 73.95 | 69.95 | 1.35M |
| August 05, 2025 | 73.25 | 70.35 | 70.35 | 73.6 | 69.75 | 1.41M |
| August 04, 2025 | 67.1 | 71.6 | 71.6 | 72.55 | 67.1 | 2.4M |
| August 01, 2025 | 69.55 | 67.05 | 67.05 | 70.9 | 66.35 | 2.55M |
| July 31, 2025 | 71.95 | 70.05 | 70.05 | 73.7 | 69.9 | 2.45M |
| July 30, 2025 | 75.4 | 71.1 | 71.1 | 78 | 71.1 | 5.26M |
| July 29, 2025 | 81.25 | 78.75 | 78.75 | 83.25 | 78.18 | 2.37M |
| July 28, 2025 | 83 | 81.75 | 81.75 | 87.65 | 81.1 | 1.9M |
| July 25, 2025 | 82.1 | 84.85 | 84.85 | 85.55 | 81.97 | 1.55M |
| July 24, 2025 | 81.15 | 83 | 83 | 84.75 | 80.45 | 2.07M |
| July 23, 2025 | 76.05 | 81 | 81 | 81.65 | 76.05 | 2.92M |
| July 22, 2025 | 76 | 74.9 | 74.9 | 76.9 | 74 | 866,606 |
| July 21, 2025 | 75.7 | 76.45 | 76.45 | 78.05 | 75.65 | 867,769 |
| July 18, 2025 | 77.5 | 76.8 | 76.8 | 78 | 75.8 | 772,850 |
| July 17, 2025 | 75 | 76.7 | 76.7 | 78 | 74.65 | 1.56M |
| July 16, 2025 | 79 | 74 | 74 | 81.2 | 74 | 2.6M |
| July 15, 2025 | 81.25 | 79.9 | 79.9 | 81.5 | 79.05 | 1.61M |
| July 14, 2025 | 79 | 80.9 | 80.9 | 81.6 | 79 | 809,310 |
| July 11, 2025 | 83 | 80.3 | 80.3 | 83 | 78.55 | 2.07M |
| July 10, 2025 | 80 | 81.75 | 81.75 | 83.8 | 80 | 2.37M |
| July 09, 2025 | 79.35 | 79.85 | 79.85 | 80.45 | 78.2 | 1.12M |
| July 08, 2025 | 81 | 80.1 | 80.1 | 83 | 79.05 | 1.41M |
| July 07, 2025 | 79.9 | 80.5 | 80.5 | 82.95 | 79.7 | 1.4M |
| July 04, 2025 | 82.9 | 80.95 | 80.95 | 85.3 | 80.24 | 1.79M |
| July 03, 2025 | 82.55 | 83.85 | 83.85 | 84.55 | 81.6 | 1.3M |
| July 02, 2025 | 82.3 | 81.1 | 81.1 | 85.45 | 81.1 | 2.79M |
| July 01, 2025 | 80.25 | 81.95 | 81.95 | 82.25 | 79.05 | 1.36M |
| June 30, 2025 | 81.25 | 80 | 80 | 82.7 | 79.05 | 1.58M |
| June 27, 2025 | 82 | 81.6 | 81.6 | 82.95 | 79.55 | 1.43M |
| June 26, 2025 | 82 | 81.45 | 81.45 | 82.83 | 80.9 | 1.22M |
| June 25, 2025 | 81.75 | 81.15 | 81.15 | 82.7 | 79.95 | 1.67M |
| June 24, 2025 | 83 | 80.05 | 80.05 | 83.5 | 79.6 | 2.17M |
| June 23, 2025 | 82.5 | 81.25 | 81.25 | 84.45 | 79.5 | 2.07M |
| June 20, 2025 | 85.95 | 84.2 | 84.2 | 86.9 | 82.15 | 11.42M |
| June 19, 2025 | 85.15 | 83.4 | 83.4 | 85.85 | 82.75 | 767,582 |
| June 18, 2025 | 84.95 | 86.75 | 86.75 | 86.75 | 83.2 | 1.06M |
| June 17, 2025 | 87.85 | 84.65 | 84.65 | 87.85 | 83.85 | 1.27M |
| June 16, 2025 | 88.2 | 85.65 | 85.65 | 88.2 | 83.3 | 1.3M |
| June 13, 2025 | 85 | 84.5 | 84.5 | 86.95 | 81.05 | 1.35M |
| June 12, 2025 | 88.7 | 86.55 | 86.55 | 88.95 | 84.7 | 903,886 |
| June 11, 2025 | 88 | 88 | 88 | 89 | 86.7 | 1.26M |
| June 10, 2025 | 85 | 87.2 | 87.2 | 87.2 | 83.55 | 2.02M |
| June 09, 2025 | 83.6 | 82.3 | 82.3 | 85 | 82.3 | 1.62M |
| June 06, 2025 | 84.15 | 83.75 | 83.75 | 84.95 | 80.95 | 1.65M |
| June 05, 2025 | 80.35 | 81.35 | 81.35 | 82.25 | 79.45 | 786,623 |
| June 04, 2025 | 83.1 | 80.95 | 80.95 | 84.95 | 80.75 | 1.82M |
| June 03, 2025 | 84.9 | 83.2 | 83.2 | 84.9 | 81.3 | 1.56M |
| June 02, 2025 | 83.65 | 83.4 | 83.4 | 84.85 | 82.05 | 1.19M |
| May 30, 2025 | 81.6 | 84.2 | 84.2 | 85.7 | 80.35 | 2.99M |
| May 29, 2025 | 81.95 | 80.35 | 80.35 | 82.45 | 78.8 | 1.31M |
| May 28, 2025 | 79.15 | 78.5 | 78.5 | 80.8 | 78.05 | 798,998 |
| May 27, 2025 | 76.8 | 78.2 | 78.2 | 80.35 | 76.05 | 2.15M |
| May 23, 2025 | 75.05 | 75.25 | 75.25 | 78.7 | 73.75 | 1.54M |