79.09
-0.017(-0.02%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 78.71 | 79.11 | 79.11 | 79.11 | 78.66 | 251 |
September 04, 2025 | 78.55 | 78.54 | 78.54 | 78.57 | 78.53 | 722 |
September 03, 2025 | 78.11 | 78.41 | 78.41 | 78.41 | 78.07 | 991 |
September 02, 2025 | 78.11 | 78.11 | 78.11 | 78.54 | 78.05 | 989 |
September 01, 2025 | 78.29 | 78.22 | 78.22 | 78.29 | 78.22 | 100 |
August 29, 2025 | 78.36 | 78.27 | 78.27 | 78.39 | 78.27 | 14,883 |
August 28, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.32 | 664 |
August 27, 2025 | 78.1 | 78.17 | 78.17 | 78.18 | 78.08 | 4,295 |
August 26, 2025 | 78.08 | 78.14 | 78.14 | 78.14 | 78.04 | 1,643 |
August 22, 2025 | 77.9 | 78.3 | 78.3 | 78.3 | 77.88 | 2,639 |
August 21, 2025 | 78.01 | 77.81 | 77.81 | 78.04 | 77.81 | 463 |
August 20, 2025 | 78.05 | 78.02 | 78.02 | 78.06 | 77.97 | 2,638 |
August 19, 2025 | 77.95 | 77.97 | 77.97 | 77.98 | 77.75 | 2,572 |
August 18, 2025 | 78.01 | 77.79 | 77.79 | 78.05 | 77.79 | 928 |
August 15, 2025 | 78.04 | 77.94 | 77.94 | 78.11 | 77.94 | 4,264 |
August 14, 2025 | 78.28 | 78.06 | 78.06 | 78.44 | 78.06 | 5,608 |
August 13, 2025 | 78.19 | 78.25 | 78.25 | 78.25 | 78.16 | 326 |
August 12, 2025 | 78.15 | 77.98 | 77.98 | 78.15 | 77.89 | 651 |
August 11, 2025 | 78.22 | 78.05 | 78.05 | 78.22 | 78.05 | 705 |
August 08, 2025 | 78.19 | 78.02 | 78.02 | 78.21 | 78.02 | 290 |
August 07, 2025 | 78.19 | 78.28 | 78.28 | 78.35 | 78.19 | 866 |
August 06, 2025 | 78.22 | 78.27 | 78.27 | 78.27 | 78.2 | 428 |
August 05, 2025 | 78.33 | 78.36 | 78.36 | 78.36 | 78.21 | 1,137 |
August 04, 2025 | 78.14 | 78.24 | 78.24 | 78.32 | 78.13 | 1,179 |
August 01, 2025 | 77.46 | 78.14 | 78.14 | 78.19 | 77.38 | 1,329 |
July 31, 2025 | 77.61 | 77.67 | 77.67 | 77.69 | 77.61 | 2,120 |
July 30, 2025 | 77.74 | 77.53 | 77.53 | 77.77 | 77.53 | 1,734 |
July 29, 2025 | 77.31 | 77.61 | 77.61 | 77.61 | 77.31 | 637 |
July 28, 2025 | 77.49 | 77.26 | 77.26 | 77.5 | 77.26 | 11,709 |
July 25, 2025 | 77.36 | 77.29 | 77.29 | 77.36 | 77.25 | 860 |
July 24, 2025 | 77.34 | 77.38 | 77.38 | 77.39 | 77.29 | 4,197 |
July 23, 2025 | 77.43 | 77.44 | 77.44 | 77.52 | 77.4 | 4,550 |
July 22, 2025 | 77.38 | 77.58 | 77.58 | 77.61 | 77.3 | 664 |
July 21, 2025 | 77.31 | 77.49 | 77.49 | 77.52 | 77.31 | 4,517 |
July 18, 2025 | 77.17 | 77.18 | 77.18 | 77.22 | 77.08 | 10,410 |
July 17, 2025 | 77.03 | 77.08 | 77.08 | 77.14 | 76.92 | 2,210 |
July 16, 2025 | 76.94 | 76.92 | 76.92 | 77.04 | 76.88 | 3,867 |
July 15, 2025 | 77.13 | 76.87 | 76.87 | 77.19 | 76.87 | 1,490 |
July 14, 2025 | 77.24 | 77.08 | 77.08 | 77.24 | 77.06 | 1,715 |
July 11, 2025 | 77.35 | 77.19 | 77.19 | 77.41 | 77.19 | 9,671 |
July 10, 2025 | 77.41 | 77.43 | 77.43 | 77.51 | 77.41 | 3,121 |
July 09, 2025 | 77.2 | 77.3 | 77.3 | 77.32 | 77.11 | 4,772 |
July 08, 2025 | 77.2 | 77.1 | 77.1 | 77.2 | 77.03 | 3,407 |
July 07, 2025 | 77.38 | 77.19 | 77.19 | 77.4 | 77.19 | 9,844 |
July 04, 2025 | 77.56 | 77.46 | 77.46 | 77.58 | 77.46 | 6,502 |
July 03, 2025 | 77.8 | 77.47 | 77.47 | 77.83 | 77.4 | 5,575 |
July 02, 2025 | 77.69 | 77.65 | 77.65 | 77.7 | 77.64 | 5,901 |
July 01, 2025 | 78 | 77.78 | 77.78 | 78.06 | 77.78 | 9,793 |
June 30, 2025 | 77.71 | 77.75 | 77.75 | 77.77 | 77.69 | 2,719 |
June 27, 2025 | 77.69 | 77.67 | 77.67 | 77.74 | 77.63 | 10,872 |
June 26, 2025 | 77.69 | 77.64 | 77.64 | 77.69 | 77.64 | 791 |
June 25, 2025 | 77.58 | 77.48 | 77.48 | 77.58 | 77.44 | 7,155 |
June 24, 2025 | 77.32 | 77.54 | 77.54 | 77.54 | 77.32 | 1,522 |
June 23, 2025 | 77.08 | 77.46 | 77.46 | 77.46 | 77.07 | 3,815 |
June 20, 2025 | 77.01 | 77.09 | 77.09 | 77.11 | 76.98 | 635 |
June 19, 2025 | 76.97 | 77.14 | 77.14 | 77.14 | 76.94 | 1,835 |
June 18, 2025 | 77.1 | 77.26 | 77.26 | 77.26 | 77.1 | 609 |
June 17, 2025 | 76.93 | 76.94 | 76.94 | 76.95 | 76.84 | 435 |
June 16, 2025 | 76.84 | 76.96 | 76.96 | 76.97 | 76.83 | 723 |
June 13, 2025 | 77.28 | 76.91 | 76.91 | 77.28 | 76.91 | 5,366 |