81.00
-3(-3.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83 | 81 | 81 | 84 | 80 | 268,933 |
| October 16, 2025 | 84 | 84 | 84 | 85 | 83 | 4.98M |
| October 15, 2025 | 84 | 84 | 84 | 85 | 83.06 | 139,164 |
| October 14, 2025 | 83 | 84 | 84 | 85 | 81.5 | 157,250 |
| October 13, 2025 | 89.5 | 83 | 83 | 90 | 81 | 325,311 |
| October 10, 2025 | 84.75 | 89.5 | 89.5 | 89.98 | 84 | 293,001 |
| October 09, 2025 | 88 | 84.75 | 84.75 | 89 | 84 | 202,558 |
| October 08, 2025 | 88.75 | 88 | 88 | 89.5 | 88 | 204,398 |
| October 07, 2025 | 91 | 88.75 | 88.75 | 92 | 87.03 | 278,984 |
| October 06, 2025 | 88.5 | 90.5 | 90.5 | 96.94 | 88 | 1.02M |
| October 03, 2025 | 85.5 | 88.5 | 88.5 | 90 | 84 | 486,491 |
| October 02, 2025 | 81.5 | 85 | 85 | 85 | 79 | 200,573 |
| October 01, 2025 | 80.5 | 81.5 | 81.5 | 82 | 80 | 140,573 |
| September 30, 2025 | 80 | 80.5 | 80.5 | 81 | 79 | 113,557 |
| September 29, 2025 | 79.41 | 80 | 80 | 83.64 | 78 | 111,233 |
| September 26, 2025 | 78.5 | 80.4 | 80.4 | 84 | 78.5 | 353,559 |
| September 25, 2025 | 78.5 | 78 | 78 | 80 | 77 | 131,056 |
| September 24, 2025 | 78.5 | 78.5 | 78.5 | 80.5 | 77.16 | 59,676 |
| September 23, 2025 | 80.45 | 79 | 79 | 80.64 | 78 | 101,326 |
| September 22, 2025 | 76 | 79 | 79 | 84 | 74 | 249,250 |
| September 19, 2025 | 79.5 | 76 | 76 | 81 | 74 | 197,184 |
| September 18, 2025 | 81.5 | 79.5 | 79.5 | 84 | 78 | 123,742 |
| September 17, 2025 | 80.5 | 81.5 | 81.5 | 82.75 | 79 | 137,786 |
| September 16, 2025 | 80.5 | 80.5 | 80.5 | 83.5 | 79 | 238,892 |
| September 15, 2025 | 77.5 | 82.5 | 82.5 | 84 | 75 | 550,995 |
| September 12, 2025 | 72 | 76.5 | 76.5 | 80 | 70.5 | 554,041 |
| September 11, 2025 | 71 | 73.5 | 73.5 | 75 | 68 | 1.12M |
| September 10, 2025 | 61 | 64.75 | 64.75 | 65 | 60.5 | 141,632 |
| September 09, 2025 | 60.75 | 61 | 61 | 61.83 | 60.1 | 120,186 |
| September 08, 2025 | 60.5 | 60.75 | 60.75 | 62 | 59 | 101,864 |
| September 05, 2025 | 60.5 | 60.5 | 60.5 | 60.5 | 59.69 | 70,197 |
| September 04, 2025 | 60.5 | 60.5 | 60.5 | 60.5 | 59.68 | 15,719 |
| September 03, 2025 | 60.5 | 60.5 | 60.5 | 60.75 | 59.67 | 55,912 |
| September 02, 2025 | 60.5 | 60.5 | 60.5 | 62 | 59 | 51,878 |
| September 01, 2025 | 59.87 | 61 | 61 | 62 | 59.38 | 66,946 |
| August 29, 2025 | 62.06 | 60 | 60 | 62.78 | 57 | 220,785 |
| August 28, 2025 | 64.3 | 62.5 | 62.5 | 65 | 62.06 | 82,021 |
| August 27, 2025 | 65.88 | 65 | 65 | 67 | 64 | 58,877 |
| August 26, 2025 | 67.92 | 66 | 66 | 68 | 64 | 186,512 |
| August 22, 2025 | 65.88 | 66 | 66 | 66.25 | 65.87 | 21,267 |
| August 21, 2025 | 66.9 | 66 | 66 | 66.9 | 64 | 22,872 |
| August 20, 2025 | 68.4 | 66.5 | 66.5 | 68.4 | 65.77 | 25,188 |
| August 19, 2025 | 67.38 | 67 | 67 | 68.7 | 65.77 | 85,252 |
| August 18, 2025 | 67.38 | 67.5 | 67.5 | 69 | 64.37 | 88,939 |
| August 15, 2025 | 67.4 | 66.5 | 66.5 | 67.4 | 64.13 | 27,105 |
| August 14, 2025 | 67.4 | 67 | 67 | 67.4 | 65 | 92,944 |
| August 13, 2025 | 67.78 | 65 | 65 | 69 | 63.7 | 50,155 |
| August 12, 2025 | 68.92 | 67 | 67 | 68.92 | 65.5 | 85,104 |
| August 11, 2025 | 68.44 | 67 | 67 | 69 | 65 | 157,526 |
| August 08, 2025 | 67.35 | 66.5 | 66.5 | 68.75 | 65.77 | 114,132 |
| August 07, 2025 | 67.44 | 66.5 | 66.5 | 67.44 | 65.67 | 21,934 |
| August 06, 2025 | 68.55 | 66.5 | 66.5 | 69 | 64 | 89,020 |
| August 05, 2025 | 67.2 | 68.5 | 68.5 | 70 | 65.68 | 130,859 |
| August 04, 2025 | 66.38 | 66 | 66 | 67.2 | 64 | 21,514 |
| August 01, 2025 | 67.4 | 66 | 66 | 68 | 64 | 59,006 |
| July 31, 2025 | 62.72 | 66 | 66 | 66.45 | 62.72 | 95,901 |
| July 30, 2025 | 65.29 | 65 | 65 | 66 | 64 | 63,368 |
| July 29, 2025 | 66.64 | 65 | 65 | 68 | 64 | 79,232 |
| July 28, 2025 | 66.05 | 67 | 67 | 67.68 | 65.8 | 150,237 |
| July 25, 2025 | 66.67 | 67 | 67 | 69.45 | 66 | 213,255 |