77.25
-1.25(-1.59%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 77 | 77.25 | 77.25 | 78 | 76.5 | 172,808 |
October 16, 2025 | 76.75 | 78.5 | 78.5 | 79 | 75.5 | 194,908 |
October 15, 2025 | 76.5 | 77.2 | 77.2 | 78 | 75.63 | 234,098 |
October 14, 2025 | 76.75 | 78 | 78 | 79.5 | 75.5 | 107,220 |
October 13, 2025 | 75.25 | 76.75 | 76.75 | 77.44 | 75.13 | 520,406 |
October 10, 2025 | 75 | 75.5 | 75.5 | 76 | 74 | 418,543 |
October 09, 2025 | 73.3 | 75.5 | 75.85 | 76 | 73.3 | 340,820 |
October 08, 2025 | 73.5 | 73.75 | 73.75 | 74.5 | 73.45 | 339,531 |
October 07, 2025 | 71 | 74 | 74 | 74 | 69.5 | 560,019 |
October 06, 2025 | 68 | 71.25 | 71.25 | 71.42 | 68 | 409,562 |
October 03, 2025 | 68.5 | 69 | 69 | 73 | 67.5 | 581,449 |
October 02, 2025 | 67.5 | 69 | 69 | 72 | 67.5 | 749,211 |
October 01, 2025 | 67.5 | 69 | 69 | 69 | 66.75 | 99,919 |
September 30, 2025 | 67.5 | 67.75 | 67.75 | 68.38 | 66.75 | 284,468 |
September 29, 2025 | 67 | 67.75 | 67.75 | 69 | 66.5 | 92,852 |
September 26, 2025 | 67 | 67 | 67 | 67.9 | 66.86 | 109,194 |
September 25, 2025 | 67.25 | 67 | 67 | 69 | 66 | 56,733 |
September 24, 2025 | 67.25 | 68 | 68 | 68 | 65.5 | 47,004 |
September 23, 2025 | 66.51 | 67.25 | 67.25 | 68.4 | 66 | 106,599 |
September 22, 2025 | 67 | 67.25 | 67.25 | 69 | 65.5 | 254,825 |
September 19, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 65 | 147,409 |
September 18, 2025 | 65 | 66.25 | 66.25 | 68 | 65 | 55,759 |
September 17, 2025 | 67 | 67 | 67 | 67 | 65.92 | 11,785 |
September 16, 2025 | 67 | 67 | 67 | 67.95 | 65.76 | 29,238 |
September 15, 2025 | 67 | 67 | 67 | 68.96 | 65.62 | 14,740 |
September 12, 2025 | 66 | 67 | 67 | 69 | 64 | 109,326 |
September 11, 2025 | 66 | 66.25 | 66.25 | 68.5 | 65.19 | 32,495 |
September 10, 2025 | 66 | 66 | 66 | 66.25 | 64.45 | 112,982 |
September 09, 2025 | 66 | 66 | 66 | 67 | 64.2 | 155,270 |
September 08, 2025 | 66.25 | 68 | 68 | 68 | 64.1 | 180,735 |
September 05, 2025 | 65.55 | 66.25 | 65 | 66.25 | 65 | 111,504 |
September 04, 2025 | 66.25 | 66.5 | 66.5 | 66.5 | 65 | 194,513 |
September 03, 2025 | 66.5 | 65.87 | 65.87 | 67 | 65 | 295,801 |
September 02, 2025 | 66.75 | 66.5 | 66.5 | 69 | 65.25 | 146,818 |
September 01, 2025 | 65.76 | 66.75 | 66.75 | 66.75 | 65.25 | 56,404 |
August 29, 2025 | 65.76 | 66.75 | 66.75 | 66.75 | 65 | 81,196 |
August 28, 2025 | 67.07 | 67 | 67 | 67.07 | 65 | 125,522 |
August 27, 2025 | 67.09 | 66.25 | 66.25 | 67.5 | 65.41 | 27,635 |
August 26, 2025 | 67 | 66.25 | 66.25 | 68 | 65.25 | 48,349 |
August 22, 2025 | 66.2 | 66.25 | 66.25 | 66.25 | 65.1 | 13,659 |
August 21, 2025 | 65.03 | 66.25 | 66.25 | 66.25 | 64.85 | 57,705 |
August 20, 2025 | 65.3 | 66.25 | 66.25 | 66.25 | 64.66 | 60,546 |
August 19, 2025 | 65.2 | 65.32 | 65.32 | 66.3 | 65.2 | 63,638 |
August 18, 2025 | 66.7 | 67 | 67 | 69 | 65.3 | 71,102 |
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 |