83.29
+0.29(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83.29 | 83 | 83 | 84 | 82.5 | 1.52M |
| October 16, 2025 | 83.7 | 83.7 | 83.7 | 84 | 83.34 | 1.04M |
| October 15, 2025 | 84.3 | 83.8 | 83.8 | 84.5 | 83.6 | 1.54M |
| October 14, 2025 | 83.94 | 84.1 | 84.1 | 84.9 | 83.7 | 639,535 |
| October 13, 2025 | 84.23 | 83.7 | 83.7 | 84.7 | 83.7 | 733,515 |
| October 10, 2025 | 84.1 | 83.6 | 83.6 | 84.8 | 83.6 | 658,071 |
| October 09, 2025 | 84.49 | 84.3 | 84.3 | 84.8 | 84 | 1.04M |
| October 08, 2025 | 84.18 | 84.2 | 84.2 | 84.9 | 84 | 674,679 |
| October 07, 2025 | 84.03 | 84.1 | 84.1 | 84.5 | 83.9 | 1.49M |
| October 06, 2025 | 84.5 | 84.1 | 84.1 | 85.5 | 84.01 | 1.49M |
| October 03, 2025 | 84.81 | 84.5 | 84.5 | 85.3 | 84.5 | 903,636 |
| October 02, 2025 | 85 | 84.7 | 84.7 | 85.04 | 82.9 | 712,221 |
| October 01, 2025 | 83.28 | 84 | 84 | 84 | 83.06 | 1.34M |
| September 30, 2025 | 82.88 | 83.1 | 83.1 | 83.5 | 82.8 | 805,938 |
| September 29, 2025 | 82.4 | 83 | 83 | 83.5 | 82.4 | 880,473 |
| September 26, 2025 | 84.3 | 82.4 | 82.4 | 84.9 | 82.38 | 1.1M |
| September 25, 2025 | 83.95 | 83.5 | 83.5 | 84.9 | 83.5 | 632,524 |
| September 24, 2025 | 84.55 | 83.6 | 83.6 | 85 | 83.6 | 1.72M |
| September 23, 2025 | 84 | 84.1 | 84.1 | 85 | 84 | 946,627 |
| September 22, 2025 | 84.79 | 84 | 84 | 85 | 84 | 587,879 |
| September 19, 2025 | 85.23 | 84 | 84 | 85.4 | 84 | 970,681 |
| September 18, 2025 | 85.08 | 85 | 85 | 85.9 | 84.7 | 610,668 |
| September 17, 2025 | 85.7 | 84.8 | 84.8 | 86.6 | 84.7 | 544,853 |
| September 16, 2025 | 87.1 | 85.5 | 85.5 | 87.5 | 85.41 | 672,627 |
| September 15, 2025 | 87.5 | 86.6 | 86.6 | 87.8 | 86.5 | 907,522 |
| September 12, 2025 | 88.6 | 87.5 | 87.5 | 88.6 | 87.2 | 365,283 |
| September 11, 2025 | 87.84 | 87.3 | 87.3 | 88.3 | 87.2 | 463,801 |
| September 10, 2025 | 88.09 | 87.4 | 87.4 | 88.1 | 87.4 | 1.84M |
| September 09, 2025 | 88 | 87.3 | 87.3 | 88.4 | 87.1 | 720,398 |
| September 08, 2025 | 87.57 | 87.4 | 87.4 | 88.4 | 87.4 | 729,542 |
| September 05, 2025 | 87.36 | 87 | 87 | 88 | 87 | 1.66M |
| September 04, 2025 | 86.5 | 87 | 87 | 87.8 | 86.1 | 1.11M |
| September 03, 2025 | 85.72 | 86.1 | 86.1 | 86.4 | 85.4 | 1.63M |
| September 02, 2025 | 86.5 | 85.6 | 85.6 | 86.7 | 84.75 | 2.62M |
| September 01, 2025 | 88.1 | 86.2 | 86.2 | 89 | 86 | 1.95M |
| August 29, 2025 | 89.6 | 88.2 | 88.2 | 90 | 88.1 | 1.14M |
| August 28, 2025 | 91 | 89.7 | 89.7 | 91 | 89.6 | 1.24M |
| August 27, 2025 | 92.2 | 92 | 89.8 | 93.4 | 92 | 817,701 |
| August 26, 2025 | 92.4 | 91.9 | 89.7 | 92.5 | 91.9 | 1M |
| August 22, 2025 | 93.45 | 92.8 | 90.58 | 93.6 | 92.5 | 905,719 |
| August 21, 2025 | 94.01 | 93 | 90.78 | 94.9 | 93 | 509,336 |
| August 20, 2025 | 94.27 | 93.2 | 90.97 | 94.5 | 93.2 | 1.41M |
| August 19, 2025 | 96.11 | 93.4 | 91.17 | 96.3 | 93 | 3.37M |
| August 18, 2025 | 96.65 | 96.4 | 96.4 | 97.2 | 95.9 | 1.33M |
| August 15, 2025 | 96.6 | 96.6 | 96.6 | 97.9 | 96.6 | 887,831 |
| August 14, 2025 | 97.15 | 96.6 | 96.6 | 97.9 | 96.5 | 226,368 |
| August 13, 2025 | 96.5 | 96.7 | 96.7 | 97.9 | 96.5 | 222,847 |
| August 12, 2025 | 96.07 | 96.9 | 96.9 | 97.5 | 96 | 840,493 |
| August 11, 2025 | 95.1 | 96 | 96 | 97.1 | 95 | 781,429 |
| August 08, 2025 | 94.72 | 95 | 95 | 95.5 | 94.2 | 419,408 |
| August 07, 2025 | 94.94 | 94.7 | 94.7 | 95.2 | 94.4 | 172,278 |
| August 06, 2025 | 95.1 | 95.1 | 95.1 | 95.1 | 94.2 | 4.75M |
| August 05, 2025 | 94.98 | 94.8 | 94.8 | 96.5 | 94.2 | 1.19M |
| August 04, 2025 | 95.59 | 94.8 | 94.8 | 97 | 94.7 | 1.1M |
| August 01, 2025 | 96.8 | 95.2 | 95.2 | 97.4 | 95.2 | 831,239 |
| July 31, 2025 | 96.85 | 97 | 97 | 97.9 | 96.1 | 490,762 |
| July 30, 2025 | 96 | 96 | 96 | 98 | 96 | 1.8M |
| July 29, 2025 | 96.45 | 95.8 | 95.8 | 97.4 | 95.8 | 278,276 |
| July 28, 2025 | 97.76 | 97 | 97 | 97.8 | 96 | 779,605 |
| July 25, 2025 | 97.2 | 97.5 | 97.5 | 97.5 | 96.5 | 437,861 |
