67.00
-0.5(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 67.18 | 67.5 | 67.5 | 67.5 | 65.5 | 41,927 |
| August 14, 2025 | 67.92 | 67.5 | 67.5 | 70 | 65 | 88,689 |
| August 13, 2025 | 69 | 67.5 | 67.5 | 70 | 66.53 | 69,489 |
| August 12, 2025 | 66.49 | 67.5 | 67.5 | 70 | 65 | 157,557 |
| August 11, 2025 | 66.5 | 66.5 | 66.5 | 66.5 | 65.3 | 26,846 |
| August 08, 2025 | 65.05 | 66.5 | 66.5 | 67 | 65 | 50,802 |
| August 07, 2025 | 66.56 | 66.5 | 66.5 | 68 | 65 | 117,533 |
| August 06, 2025 | 65.6 | 66.5 | 66.5 | 66.68 | 65.6 | 28,183 |
| August 05, 2025 | 66.75 | 66.5 | 66.5 | 68 | 65 | 13,410 |
| August 04, 2025 | 66.69 | 66.5 | 66.5 | 68 | 65 | 50,476 |
| August 01, 2025 | 65 | 66.5 | 66.5 | 66.75 | 65 | 99,564 |
| July 31, 2025 | 66.94 | 66.5 | 66.5 | 66.94 | 65.38 | 94,998 |
| July 30, 2025 | 67.5 | 67 | 67 | 69 | 66.48 | 47,614 |
| July 29, 2025 | 67.44 | 67 | 67 | 67.44 | 65 | 69,778 |
| July 28, 2025 | 67.48 | 67 | 67 | 67.48 | 66 | 49,265 |
| July 25, 2025 | 67.53 | 67 | 67 | 68 | 66.62 | 108,468 |
| July 24, 2025 | 67.68 | 67.5 | 67.5 | 67.68 | 66.52 | 35,508 |
| July 23, 2025 | 67.9 | 67 | 67 | 69 | 67 | 28,524 |
| July 22, 2025 | 67.56 | 67 | 67 | 68.12 | 66.27 | 175,499 |
| July 21, 2025 | 67.4 | 67 | 67 | 68 | 65.78 | 139,310 |
| July 18, 2025 | 66.45 | 67 | 67 | 70 | 65 | 146,952 |
| July 17, 2025 | 66.8 | 67.5 | 67.5 | 67.5 | 65 | 137,962 |
| July 16, 2025 | 69.13 | 69.5 | 69.5 | 69.9 | 67.5 | 417,271 |
| July 15, 2025 | 68.93 | 69.25 | 69.25 | 70 | 66 | 225,406 |
| July 14, 2025 | 67 | 67 | 67 | 68.97 | 63.8 | 568,554 |
| July 11, 2025 | 65 | 63.75 | 63.75 | 65.5 | 63.35 | 117,149 |
| July 10, 2025 | 63.05 | 63 | 63 | 63.92 | 63 | 77,806 |
| July 09, 2025 | 62.93 | 63 | 63 | 64.5 | 62.93 | 63,772 |
| July 08, 2025 | 62.55 | 63 | 63 | 64.18 | 62.55 | 63,197 |
| July 07, 2025 | 62.38 | 63 | 63 | 64.2 | 62.38 | 104,231 |
| July 04, 2025 | 62.51 | 62 | 62 | 63 | 61.5 | 1.28M |
| July 03, 2025 | 63.04 | 63 | 63 | 64 | 62.3 | 424,472 |
| July 02, 2025 | 64.2 | 63 | 63 | 66.5 | 61.5 | 379,332 |
| July 01, 2025 | 62.25 | 61.5 | 61.5 | 63 | 60 | 191,092 |
| June 30, 2025 | 61.8 | 62.75 | 62.75 | 64 | 61.25 | 348,503 |
| June 27, 2025 | 62.25 | 62 | 62 | 63.5 | 61.26 | 176,614 |
| June 26, 2025 | 62 | 62.25 | 62.25 | 62.25 | 61.98 | 125,323 |
| June 25, 2025 | 61.95 | 62 | 62 | 64 | 59 | 68,631 |
| June 24, 2025 | 62 | 60.75 | 60.75 | 62 | 60.64 | 124,416 |
| June 23, 2025 | 62 | 63 | 63 | 63 | 59.94 | 170,615 |
| June 20, 2025 | 59.88 | 60.5 | 60.5 | 63 | 58.6 | 188,664 |
| June 19, 2025 | 59.92 | 58.5 | 58.5 | 60 | 57 | 97,410 |
| June 18, 2025 | 61.25 | 60.25 | 60.25 | 62 | 58.85 | 120,384 |
| June 17, 2025 | 61.56 | 59.5 | 59.5 | 63 | 59.5 | 391,153 |
| June 16, 2025 | 62.9 | 61.5 | 61.5 | 63.5 | 61.14 | 129,499 |
| June 13, 2025 | 61.1 | 61 | 61 | 63 | 58.54 | 353,661 |
| June 12, 2025 | 58.68 | 59.5 | 59.5 | 62 | 55 | 233,047 |
| June 11, 2025 | 58.5 | 57 | 57 | 58.96 | 57 | 37,814 |
| June 10, 2025 | 60 | 57 | 57 | 60 | 57 | 162,157 |
| June 09, 2025 | 57.1 | 57.5 | 57.5 | 57.5 | 55.6 | 176,016 |
| June 06, 2025 | 57.5 | 58 | 58 | 59 | 54.45 | 162,157 |
| June 05, 2025 | 53 | 55.5 | 55.5 | 56 | 53 | 65,035 |
| June 04, 2025 | 53.05 | 55.5 | 55.5 | 55.9 | 53 | 24,768 |
| June 03, 2025 | 55.45 | 55.5 | 55.5 | 55.9 | 53.05 | 31,638 |
| June 02, 2025 | 55.9 | 55.5 | 55.5 | 55.9 | 54 | 38,088 |
| May 30, 2025 | 55.75 | 55.5 | 55.5 | 55.75 | 55.5 | 17,936 |
| May 29, 2025 | 56 | 55.5 | 55.5 | 56.45 | 54.4 | 33,788 |
| May 28, 2025 | 56.5 | 55.5 | 55.5 | 56.5 | 54.3 | 55,000 |
| May 27, 2025 | 53.92 | 55.5 | 55.5 | 55.5 | 53.5 | 21,788 |
| May 23, 2025 | 56.5 | 55.5 | 55.5 | 56.5 | 55.5 | 20,000 |