77.40
-0.4(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78.49 | 77.4 | 77.4 | 78.49 | 76.8 | 641,666 |
| August 15, 2025 | 80.95 | 77.4 | 77.4 | 81.3 | 77 | 664,928 |
| August 14, 2025 | 76.8 | 77.9 | 77.9 | 78.3 | 76.8 | 629,088 |
| August 13, 2025 | 76.8 | 76.8 | 76.8 | 79.4 | 76.8 | 343,758 |
| August 12, 2025 | 81.36 | 76.8 | 76.8 | 81.5 | 76.8 | 821,629 |
| August 11, 2025 | 81.3 | 77.3 | 77.3 | 81.4 | 76.9 | 1.35M |
| August 08, 2025 | 78.5 | 77.4 | 77.4 | 78.5 | 77.3 | 572,752 |
| August 07, 2025 | 78.2 | 78.5 | 78.5 | 79.5 | 77.3 | 684,434 |
| August 06, 2025 | 81.3 | 78.7 | 78.7 | 81.4 | 77.6 | 797,075 |
| August 05, 2025 | 78.31 | 79.4 | 79.4 | 81.4 | 77.6 | 447,348 |
| August 04, 2025 | 81 | 78.8 | 78.8 | 81.4 | 78.8 | 397,696 |
| August 01, 2025 | 79 | 79 | 79 | 81.3 | 79 | 372,758 |
| July 31, 2025 | 77.4 | 79.2 | 79.2 | 85 | 77.4 | 607,651 |
| July 30, 2025 | 81.5 | 80.7 | 79.2 | 84.5 | 80.7 | 556,286 |
| July 29, 2025 | 82.68 | 81.6 | 80.08 | 83.8 | 81.6 | 601,026 |
| July 28, 2025 | 81.19 | 83.8 | 82.24 | 84.4 | 80.7 | 517,016 |
| July 25, 2025 | 81.4 | 80.9 | 80.9 | 86.6 | 80.1 | 383,700 |
| July 24, 2025 | 81.6 | 81.4 | 81.4 | 81.6 | 78.2 | 335,452 |
| July 23, 2025 | 81.5 | 81.3 | 81.3 | 85.9 | 80.6 | 185,265 |
| July 22, 2025 | 80.7 | 81.5 | 81.5 | 84.2 | 80.5 | 1.11M |
| July 21, 2025 | 81.2 | 81.3 | 81.3 | 83.82 | 80.2 | 515,432 |
| July 18, 2025 | 81.49 | 81.3 | 81.3 | 84.8 | 80.6 | 185,680 |
| July 17, 2025 | 82.2 | 81.3 | 81.3 | 82.9 | 81.3 | 301,828 |
| July 16, 2025 | 81.9 | 81.9 | 81.9 | 82.53 | 81.5 | 532,344 |
| July 15, 2025 | 80.9 | 82.7 | 82.7 | 83.2 | 80.9 | 711,984 |
| July 14, 2025 | 83.63 | 81.9 | 81.9 | 85.6 | 80.77 | 360,400 |
| July 11, 2025 | 80.7 | 80.5 | 80.5 | 81.3 | 80.1 | 422,777 |
| July 10, 2025 | 81.8 | 81.4 | 81.4 | 82.5 | 80 | 298,906 |
| July 09, 2025 | 81.3 | 81.6 | 81.6 | 84.6 | 80.1 | 729,893 |
| July 08, 2025 | 80.47 | 81.3 | 81.3 | 81.3 | 79 | 915,423 |
| July 07, 2025 | 80.7 | 80.8 | 80.8 | 82.4 | 80.7 | 338,304 |
| July 04, 2025 | 81.19 | 80.9 | 80.9 | 81.7 | 80.6 | 347,621 |
| July 03, 2025 | 80.88 | 81.6 | 81.6 | 82.7 | 80.3 | 467,820 |
| July 02, 2025 | 80.8 | 80.4 | 80.4 | 82.63 | 80.4 | 757,751 |
| July 01, 2025 | 80.8 | 80.8 | 80.8 | 80.8 | 78 | 359,348 |
| June 30, 2025 | 80.06 | 78.1 | 78.1 | 80.39 | 78.1 | 2.03M |
| June 27, 2025 | 81.2 | 80.2 | 80.2 | 81.8 | 80.2 | 523,391 |
| June 26, 2025 | 80 | 81.2 | 81.2 | 81.2 | 79.5 | 537,256 |
| June 25, 2025 | 82.6 | 79.7 | 79.7 | 82.7 | 79.7 | 446,081 |
| June 24, 2025 | 81.1 | 80 | 80 | 81.5 | 79.5 | 690,886 |
| June 23, 2025 | 80.1 | 80.5 | 80.5 | 81.1 | 80 | 605,431 |
| June 20, 2025 | 80.73 | 81.4 | 78.7 | 82 | 78.7 | 1.5M |
| June 19, 2025 | 81.3 | 81 | 81 | 81.6 | 79.1 | 347,190 |
| June 18, 2025 | 82.39 | 81 | 81 | 82.9 | 80 | 222,804 |
| June 17, 2025 | 82.38 | 81.3 | 81.3 | 83.1 | 80.5 | 443,488 |
| June 16, 2025 | 81.37 | 80.4 | 80.4 | 83.2 | 79 | 851,401 |
| June 13, 2025 | 85.8 | 80.9 | 80.9 | 85.8 | 80.5 | 489,839 |
| June 12, 2025 | 84.71 | 84 | 84 | 85.2 | 82.6 | 885,585 |
| June 11, 2025 | 84.5 | 84 | 84 | 84.5 | 82.8 | 285,871 |
| June 10, 2025 | 84.04 | 83.5 | 83.5 | 85.6 | 83.4 | 368,209 |
| June 09, 2025 | 85.6 | 83.8 | 83.8 | 85.7 | 82.6 | 535,718 |
| June 06, 2025 | 84.9 | 83.3 | 83.3 | 85 | 82.7 | 535,718 |
| June 05, 2025 | 83.64 | 83 | 83 | 85.7 | 82.5 | 1.08M |
| June 04, 2025 | 83.4 | 83.3 | 83.3 | 85.7 | 82.7 | 351,095 |
| June 03, 2025 | 82.9 | 83.6 | 83.6 | 85.9 | 82.6 | 897,918 |
| June 02, 2025 | 82.22 | 84.7 | 84.7 | 84.7 | 80.7 | 1.26M |
| May 30, 2025 | 81.7 | 83 | 83 | 83 | 81.1 | 943,326 |
| May 29, 2025 | 81 | 81.7 | 81.7 | 81.7 | 80.8 | 503,492 |
| May 28, 2025 | 79.6 | 80.9 | 80.9 | 80.9 | 78.2 | 506,023 |
| May 27, 2025 | 78.68 | 79.6 | 79.6 | 79.6 | 77.1 | 771,262 |