82.10
+0.5(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 81.5 | 82.1 | 82.1 | 83 | 81.5 | 1.39M |
| September 25, 2025 | 81.5 | 81.6 | 81.6 | 82.5 | 81.5 | 4.44M |
| September 24, 2025 | 82.5 | 82.1 | 82.1 | 83.75 | 82.1 | 5M |
| September 23, 2025 | 81.5 | 82.9 | 82.9 | 83.3 | 81.5 | 2.52M |
| September 22, 2025 | 81.8 | 81.9 | 81.9 | 82.3 | 81.3 | 985,798 |
| September 19, 2025 | 84.7 | 82 | 82 | 84.7 | 81.8 | 1.63M |
| September 18, 2025 | 81.8 | 82.7 | 82.7 | 83.5 | 81.4 | 2.35M |
| September 17, 2025 | 81 | 81.7 | 81.7 | 81.8 | 80.06 | 3.69M |
| September 16, 2025 | 80.5 | 81 | 81 | 82.8 | 80.5 | 8.2M |
| September 15, 2025 | 82.7 | 82.1 | 82.1 | 83.2 | 81.9 | 4.34M |
| September 12, 2025 | 82.4 | 81.7 | 81.7 | 82.9 | 81.7 | 4.25M |
| September 11, 2025 | 81.6 | 82.5 | 82.5 | 82.9 | 81.3 | 6.8M |
| September 10, 2025 | 81.2 | 81.2 | 81.2 | 81.7 | 79.8 | 6.3M |
| September 09, 2025 | 79 | 80.2 | 80.2 | 81 | 79 | 7.08M |
| September 08, 2025 | 77.2 | 79.6 | 79.6 | 79.7 | 76.9 | 3.42M |
| September 05, 2025 | 75.7 | 77 | 77 | 77.2 | 75.7 | 3.1M |
| September 04, 2025 | 75.3 | 75.7 | 75.7 | 75.7 | 75 | 6.41M |
| September 03, 2025 | 75.1 | 75.5 | 75.5 | 75.7 | 74.6 | 3.9M |
| September 02, 2025 | 76.8 | 75 | 75 | 76.8 | 74.7 | 5.65M |
| September 01, 2025 | 75.3 | 76.3 | 76.3 | 77 | 75.3 | 4.63M |
| August 29, 2025 | 78.6 | 76.7 | 76.7 | 78.6 | 76.7 | 6.3M |
| August 28, 2025 | 76.7 | 77.6 | 77.6 | 78 | 76.7 | 2.41M |
| August 27, 2025 | 77.1 | 77 | 77 | 77.6 | 76.5 | 5.83M |
| August 26, 2025 | 76.2 | 77.6 | 77.6 | 78 | 75.5 | 6.42M |
| August 22, 2025 | 75.9 | 77.8 | 77.8 | 78.1 | 75.1 | 6.78M |
| August 21, 2025 | 75.8 | 75.3 | 75.3 | 75.9 | 75 | 1.24M |
| August 20, 2025 | 75.2 | 75.6 | 75.6 | 75.6 | 74.85 | 4.27M |
| August 19, 2025 | 74.9 | 75.4 | 75.4 | 75.8 | 74.6 | 2.66M |
| August 18, 2025 | 73.5 | 74.4 | 74.4 | 74.6 | 73.5 | 2.53M |
| August 15, 2025 | 75.4 | 74 | 74 | 75.4 | 73.7 | 1.74M |
| August 14, 2025 | 74.4 | 73.7 | 73.7 | 75.3 | 73.4 | 1.58M |
| August 13, 2025 | 73.2 | 73.4 | 73.4 | 74.5 | 73.2 | 2.81M |
| August 12, 2025 | 73.3 | 73.2 | 73.2 | 74.9 | 71.7 | 6.57M |
| August 11, 2025 | 71.8 | 71.7 | 71.7 | 72.4 | 71.2 | 8.92M |
| August 08, 2025 | 72 | 71.7 | 71.7 | 72.5 | 71 | 5.21M |
| August 07, 2025 | 73 | 72.5 | 72.5 | 73.8 | 72.5 | 11.59M |
| August 06, 2025 | 73.8 | 73 | 73 | 74.2 | 72.5 | 7.27M |
| August 05, 2025 | 73 | 73.9 | 73.9 | 74.2 | 72.47 | 4.95M |
| August 04, 2025 | 73 | 73.3 | 73.3 | 73.6 | 72.7 | 7.52M |
| August 01, 2025 | 73.1 | 73.3 | 73.3 | 74.3 | 72.8 | 5.58M |
| July 31, 2025 | 75 | 74 | 74 | 75.7 | 74 | 9.74M |
| July 30, 2025 | 75.9 | 75.1 | 75.1 | 76.9 | 74.4 | 24.54M |
| July 29, 2025 | 75 | 76 | 76 | 76.4 | 75 | 5.88M |
| July 28, 2025 | 75.8 | 75.5 | 75.5 | 77.1 | 75.5 | 8.37M |
| July 25, 2025 | 76.6 | 75.8 | 75.8 | 76.8 | 75.7 | 6.12M |
| July 24, 2025 | 75.7 | 76.5 | 76.5 | 76.9 | 75.4 | 5.78M |
| July 23, 2025 | 75 | 75 | 75 | 75.45 | 73.8 | 28.84M |
| July 22, 2025 | 75 | 74 | 74 | 75.9 | 71.5 | 7.05M |
| July 21, 2025 | 72.9 | 73 | 73 | 75.6 | 72.5 | 52.37M |
| July 18, 2025 | 72.4 | 72.8 | 72.8 | 73.9 | 71.7 | 4.41M |
| July 17, 2025 | 77 | 72 | 72 | 78 | 71.99 | 41.52M |
| July 16, 2025 | 81.3 | 82.1 | 82.1 | 83.3 | 81.3 | 652,807 |
| July 15, 2025 | 82.2 | 83.1 | 83.1 | 83.9 | 82.2 | 1.71M |
| July 14, 2025 | 81.1 | 82.3 | 82.3 | 83.3 | 80.7 | 2.24M |
| July 11, 2025 | 83.5 | 81.8 | 81.8 | 83.5 | 81.25 | 1.94M |
| July 10, 2025 | 82.5 | 82.4 | 82.4 | 83.17 | 81.3 | 1.83M |
| July 09, 2025 | 82 | 82.4 | 82.4 | 82.95 | 80.6 | 2.7M |
| July 08, 2025 | 80 | 81 | 81 | 81.8 | 79.3 | 2.55M |
| July 07, 2025 | 81.5 | 79.6 | 79.6 | 81.5 | 79.6 | 1.05M |
| July 04, 2025 | 79.9 | 80.1 | 80.1 | 80.9 | 79.3 | 942,915 |