78.00
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 78 | 78 | 78 | 78 | 78 | 168,000 |
September 25, 2025 | 78 | 78 | 78 | 78 | 76 | 15,209 |
September 24, 2025 | 78 | 78 | 78 | 79 | 75 | 12,934 |
September 23, 2025 | 79 | 78 | 78 | 80.5 | 76.1 | 40,461 |
September 22, 2025 | 79 | 79 | 79 | 79 | 78.89 | 2,520 |
September 19, 2025 | 79 | 79 | 79 | 81 | 77 | 64,958 |
September 18, 2025 | 79 | 79 | 79 | 79.1 | 77 | 528,037 |
September 17, 2025 | 79 | 79 | 79 | 79 | 79 | 1.4M |
September 16, 2025 | 79 | 79 | 79 | 79 | 77 | 109,155 |
September 15, 2025 | 79 | 79 | 79 | 79 | 77 | 23,735 |
September 12, 2025 | 79 | 79 | 79 | 79 | 79 | 40,608 |
September 11, 2025 | 79 | 79 | 79 | 79 | 78.5 | 11,285 |
September 10, 2025 | 79 | 79 | 79 | 81 | 78.5 | 6,201 |
September 09, 2025 | 79 | 79 | 79 | 81 | 78.5 | 44,293 |
September 08, 2025 | 75 | 79 | 79 | 81 | 75 | 106,684 |
September 05, 2025 | 79 | 79 | 79 | 79 | 77 | 40,974 |
September 04, 2025 | 79 | 79 | 79 | 79 | 78.2 | 21,749 |
September 03, 2025 | 77.5 | 79 | 79 | 80 | 77.5 | 41,098 |
September 02, 2025 | 79 | 79 | 79 | 79 | 79 | 34,202 |
September 01, 2025 | 77.44 | 79 | 79 | 80 | 77.44 | 44,202 |
August 29, 2025 | 81 | 79 | 79 | 81 | 78.2 | 754 |
August 28, 2025 | 79 | 79 | 79 | 79 | 79 | 0 |
August 27, 2025 | 79.28 | 79 | 79 | 80 | 77 | 54,158 |
August 26, 2025 | 77 | 79 | 79 | 79 | 77 | 60,658 |
August 22, 2025 | 76.5 | 79 | 79 | 79.8 | 76.5 | 851,829 |
August 21, 2025 | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 0 |
August 20, 2025 | 78 | 79.5 | 79.5 | 79.95 | 78 | 14,337 |
August 19, 2025 | 78 | 79.5 | 79.5 | 79.9 | 78 | 39,590 |
August 18, 2025 | 79.9 | 79.5 | 79.5 | 79.9 | 79.5 | 50,046 |
August 15, 2025 | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 0 |
August 14, 2025 | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 0 |
August 13, 2025 | 81 | 79.5 | 79.5 | 81 | 79.5 | 1,379 |
August 12, 2025 | 80 | 80 | 80 | 80 | 80 | 155 |
August 11, 2025 | 79.95 | 79.5 | 79.5 | 79.95 | 79.5 | 16,660 |
August 08, 2025 | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 0 |
August 07, 2025 | 78 | 81 | 81 | 81 | 78 | 51,043 |
August 06, 2025 | 81 | 79.5 | 79.5 | 81 | 78 | 32,527 |
August 05, 2025 | 78.26 | 79.5 | 79.5 | 81 | 78 | 127,159 |
August 04, 2025 | 78.26 | 79.5 | 79.5 | 79.5 | 78 | 324 |
August 01, 2025 | 78 | 79.5 | 79.5 | 79.5 | 78 | 12,506 |
July 31, 2025 | 82 | 79.5 | 79.5 | 82 | 78.33 | 115,221 |
July 30, 2025 | 79 | 79.5 | 79.5 | 80.3 | 79 | 50,002 |
July 29, 2025 | 80.5 | 79.5 | 79.5 | 80.5 | 79.5 | 114,434 |
July 28, 2025 | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 0 |
July 25, 2025 | 80.5 | 79.5 | 79.5 | 80.5 | 79.5 | 38,000 |
July 24, 2025 | 80.7 | 79.5 | 79.5 | 80.8 | 79.5 | 307,436 |
July 23, 2025 | 80.8 | 79.5 | 79.5 | 80.8 | 79.5 | 16,592 |
July 22, 2025 | 80.8 | 79.5 | 79.5 | 80.8 | 79.16 | 3,466 |
July 21, 2025 | 80.8 | 79.5 | 79.5 | 80.8 | 79.5 | 6,173 |
July 18, 2025 | 80 | 79.5 | 79.5 | 81 | 79 | 44,341 |
July 17, 2025 | 80 | 80 | 80 | 80.75 | 79 | 415,333 |
July 16, 2025 | 81 | 79.5 | 79.5 | 81 | 79.5 | 160,111 |
July 15, 2025 | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 7,400 |
July 14, 2025 | 80.5 | 79.5 | 79.5 | 80.5 | 78.22 | 52,897 |
July 11, 2025 | 81 | 80 | 80 | 81 | 79.22 | 48,150 |
July 10, 2025 | 79.25 | 79.5 | 79.5 | 79.5 | 78.5 | 46,113 |
July 09, 2025 | 79 | 79.5 | 79.5 | 79.5 | 78 | 36,052 |
July 08, 2025 | 78 | 79.5 | 79.5 | 79.5 | 78 | 1,757 |
July 07, 2025 | 78.25 | 79.5 | 79.5 | 79.5 | 78.25 | 75,000 |
July 04, 2025 | 81 | 79.5 | 79.5 | 81 | 79.5 | 125,004 |