83.00
+2.05(+2.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79 | 80.95 | 80.95 | 82.35 | 79 | 563,019 |
| September 25, 2025 | 80.3 | 79.35 | 79.35 | 82.4 | 79.05 | 613,912 |
| September 24, 2025 | 81 | 80.35 | 80.35 | 81.25 | 77.75 | 1.17M |
| September 23, 2025 | 79.5 | 81.4 | 81.4 | 83.75 | 79.05 | 1.69M |
| September 22, 2025 | 79.75 | 79.5 | 79.5 | 81 | 77.5 | 635,464 |
| September 19, 2025 | 84 | 80.7 | 80.7 | 84.7 | 78.93 | 3.22M |
| September 18, 2025 | 81.95 | 82 | 82 | 83.45 | 80.65 | 1.52M |
| September 17, 2025 | 76 | 81.95 | 81.95 | 82 | 75.05 | 3.01M |
| September 16, 2025 | 75.7 | 76 | 76 | 77.15 | 73 | 1.09M |
| September 15, 2025 | 72.8 | 75 | 75 | 75.75 | 72.7 | 885,437 |
| September 12, 2025 | 70.9 | 73.55 | 73.55 | 74.85 | 70.9 | 764,151 |
| September 11, 2025 | 71.35 | 73.1 | 73.1 | 73.75 | 71.1 | 1.07M |
| September 10, 2025 | 71.25 | 71 | 71 | 71.7 | 69.75 | 1.04M |
| September 09, 2025 | 71 | 71.25 | 71.25 | 74.05 | 70.92 | 882,002 |
| September 08, 2025 | 73.5 | 72.7 | 72.7 | 74.55 | 71.7 | 503,297 |
| September 05, 2025 | 72.9 | 73.25 | 73.25 | 74.45 | 72.9 | 428,713 |
| September 04, 2025 | 74.75 | 72.7 | 72.7 | 74.75 | 72 | 817,342 |
| September 03, 2025 | 71.55 | 72.2 | 72.2 | 74.25 | 71.4 | 700,061 |
| September 02, 2025 | 75 | 72.75 | 72.75 | 75 | 71.89 | 1.75M |
| September 01, 2025 | 73.05 | 73.75 | 73.75 | 76.5 | 73.05 | 1.19M |
| August 29, 2025 | 76 | 73.15 | 73.15 | 77.05 | 71.85 | 2.23M |
| August 28, 2025 | 76.4 | 76.8 | 76.8 | 79 | 76.35 | 1.12M |
| August 27, 2025 | 77.1 | 76.3 | 76.3 | 79.5 | 76.3 | 707,883 |
| August 26, 2025 | 77.35 | 76.9 | 76.9 | 78.2 | 76.4 | 572,779 |
| August 22, 2025 | 75.6 | 78.25 | 78.25 | 79.1 | 75.55 | 1.32M |
| August 21, 2025 | 75.6 | 76.2 | 76.2 | 77.25 | 74.8 | 581,827 |
| August 20, 2025 | 78.75 | 76 | 76 | 78.75 | 75.5 | 1.2M |
| August 19, 2025 | 73.85 | 78.05 | 78.05 | 78.6 | 73.55 | 1.68M |
| August 18, 2025 | 77 | 75.35 | 75.35 | 77 | 73.6 | 508,368 |
| 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 |