81.05
+6.35(+8.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.5 | 81.05 | 81.05 | 83 | 75 | 1.47M |
| August 15, 2025 | 74.85 | 74.7 | 74.7 | 77.35 | 74.25 | 331,279 |
| August 14, 2025 | 78 | 75.4 | 75.4 | 78 | 74.85 | 194,441 |
| August 13, 2025 | 72.75 | 75.65 | 75.65 | 76.4 | 72.75 | 550,594 |
| August 12, 2025 | 77 | 75.6 | 75.6 | 77 | 74.4 | 347,912 |
| August 11, 2025 | 74.42 | 75.15 | 75.15 | 78.3 | 72 | 1.59M |
| August 08, 2025 | 79 | 76.9 | 76.9 | 79.05 | 75.7 | 694,687 |
| August 07, 2025 | 72.95 | 78.15 | 78.15 | 78.9 | 72.95 | 859,713 |
| August 06, 2025 | 73.4 | 77.35 | 77.35 | 78.25 | 73.4 | 564,543 |
| August 05, 2025 | 78.2 | 76.95 | 76.95 | 78.25 | 75.4 | 576,720 |
| August 04, 2025 | 76.56 | 77.7 | 77.7 | 81.85 | 76.56 | 530,421 |
| August 01, 2025 | 85 | 77.9 | 77.9 | 85 | 77.3 | 1.09M |
| July 31, 2025 | 77.5 | 80.85 | 80.85 | 82.25 | 77.5 | 823,307 |
| July 30, 2025 | 84.2 | 81.05 | 81.05 | 84.2 | 78.4 | 628,069 |
| July 29, 2025 | 82.24 | 80.6 | 80.6 | 82.95 | 79.7 | 780,761 |
| July 28, 2025 | 83.6 | 81.8 | 81.8 | 84.85 | 81.45 | 820,828 |
| July 25, 2025 | 82.35 | 83.8 | 83.8 | 85.41 | 80.55 | 1.48M |
| July 24, 2025 | 78 | 82.6 | 82.6 | 82.6 | 78 | 781,342 |
| July 23, 2025 | 81 | 81.25 | 81.25 | 81.85 | 80 | 881,881 |
| July 22, 2025 | 77.5 | 79.95 | 79.95 | 80.25 | 77.5 | 371,346 |
| July 21, 2025 | 76.5 | 79.25 | 79.25 | 79.95 | 76.5 | 438,482 |
| July 18, 2025 | 78.6 | 79.15 | 79.15 | 80.12 | 76.6 | 473,909 |
| July 17, 2025 | 78 | 78.8 | 78.8 | 79.9 | 77.25 | 826,478 |
| July 16, 2025 | 79.25 | 78.5 | 78.5 | 80 | 77.65 | 837,468 |
| July 15, 2025 | 80.4 | 79.35 | 79.35 | 80.85 | 77.1 | 1.14M |
| July 14, 2025 | 78.35 | 79.8 | 79.8 | 80.85 | 76.2 | 1.57M |
| July 11, 2025 | 75.3 | 79 | 79 | 79.6 | 75.3 | 750,637 |
| July 10, 2025 | 76 | 78.7 | 78.7 | 78.7 | 76 | 676,260 |
| July 09, 2025 | 75.3 | 76.15 | 76.15 | 77.25 | 75.05 | 742,773 |
| July 08, 2025 | 74.1 | 76.95 | 76.95 | 77.7 | 74.1 | 855,863 |
| July 07, 2025 | 74 | 77.55 | 77.55 | 79.25 | 74 | 677,310 |
| July 04, 2025 | 77.4 | 76.9 | 76.9 | 77.7 | 75.15 | 515,525 |
| July 03, 2025 | 77.4 | 78.4 | 78.4 | 78.4 | 76.33 | 258,500 |
| July 02, 2025 | 73.3 | 76.5 | 76.5 | 77.9 | 73.3 | 992,508 |
| July 01, 2025 | 72.6 | 76.95 | 76.95 | 77.1 | 72.6 | 1.18M |
| June 30, 2025 | 77.7 | 75.05 | 75.05 | 78.15 | 75.05 | 2.61M |
| June 27, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 73.3 | 670,736 |
| June 26, 2025 | 76.2 | 74.85 | 74.85 | 77 | 72.35 | 2.37M |
| June 25, 2025 | 75 | 74.7 | 74.7 | 75.7 | 71.75 | 1.49M |
| June 24, 2025 | 73 | 74.6 | 74.6 | 75.01 | 70.25 | 1.32M |
| June 23, 2025 | 73 | 72.75 | 72.75 | 74.25 | 71.62 | 6.59M |
| June 20, 2025 | 73.1 | 74.2 | 74.55 | 74.95 | 71.55 | 1.59M |
| June 19, 2025 | 72.9 | 73.1 | 73.1 | 73.3 | 70.6 | 1.02M |
| June 18, 2025 | 76 | 72.9 | 72.9 | 76 | 70.2 | 1.08M |
| June 17, 2025 | 76 | 73.1 | 73.1 | 76 | 70.65 | 1.27M |
| June 16, 2025 | 74.1 | 73.8 | 73.8 | 76.1 | 73.3 | 2M |
| June 13, 2025 | 75.35 | 74.2 | 74.2 | 76.1 | 72.66 | 2.4M |
| June 12, 2025 | 77.6 | 76.5 | 76.5 | 80.4 | 76.1 | 1.03M |
| June 11, 2025 | 83 | 79.25 | 79.25 | 83 | 78.47 | 1.89M |
| June 10, 2025 | 77 | 81.05 | 81.05 | 83.3 | 74.6 | 2.08M |
| June 09, 2025 | 81.1 | 77.45 | 77.45 | 83.17 | 77.45 | 3.15M |
| June 06, 2025 | 73.1 | 81.95 | 81.95 | 82.7 | 71.43 | 5.84M |
| June 05, 2025 | 59 | 75.4 | 75.4 | 76.9 | 59 | 8.37M |
| June 04, 2025 | 56.7 | 59.95 | 59.95 | 60.3 | 56.7 | 1.1M |
| June 03, 2025 | 58 | 59.55 | 59.55 | 60 | 58 | 1.4M |
| June 02, 2025 | 60 | 58.9 | 58.9 | 60 | 57.15 | 888,315 |
| May 30, 2025 | 58.7 | 59.6 | 59.6 | 59.99 | 56.45 | 3.32M |
| May 29, 2025 | 54.87 | 57.75 | 57.75 | 58.45 | 54.1 | 1.29M |
| May 28, 2025 | 53.45 | 54.95 | 54.95 | 56.1 | 53.45 | 696,459 |
| May 27, 2025 | 54 | 56.05 | 56.05 | 56.05 | 53.05 | 1.04M |