69.00
+0.4(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 67 | 68.6 | 68.6 | 70 | 67 | 971,025 |
| August 14, 2025 | 72 | 68.4 | 68.4 | 72 | 67.85 | 166,395 |
| August 13, 2025 | 71.8 | 68.8 | 68.8 | 71.8 | 68 | 193,874 |
| August 12, 2025 | 72.8 | 69 | 69 | 72.8 | 68 | 313,809 |
| August 11, 2025 | 69 | 69.6 | 69.6 | 73 | 69 | 962,747 |
| August 08, 2025 | 72.16 | 70 | 70 | 73.8 | 69 | 466,976 |
| August 07, 2025 | 69.2 | 71 | 71 | 73.8 | 69.2 | 389,488 |
| August 06, 2025 | 71.7 | 70.2 | 70.2 | 73.6 | 69 | 254,246 |
| August 05, 2025 | 73.6 | 70 | 70 | 73.6 | 69.32 | 933,791 |
| August 04, 2025 | 71.4 | 70.8 | 70.8 | 72.6 | 70.01 | 400,123 |
| August 01, 2025 | 72.8 | 71.8 | 71.8 | 73 | 71.49 | 554,199 |
| July 31, 2025 | 71.4 | 72.2 | 72.2 | 73 | 71.4 | 475,035 |
| July 30, 2025 | 71.6 | 72 | 72 | 73 | 71 | 254,722 |
| July 29, 2025 | 72 | 72 | 72 | 73.86 | 71.6 | 735,049 |
| July 28, 2025 | 74 | 73 | 73 | 76 | 70.6 | 1.25M |
| July 25, 2025 | 70 | 72 | 72 | 72.8 | 67.6 | 2.7M |
| July 24, 2025 | 73.42 | 67.4 | 67.4 | 75.2 | 66.6 | 1.73M |
| July 23, 2025 | 77.2 | 73.8 | 73.8 | 77.2 | 73 | 2.81M |
| July 22, 2025 | 78.2 | 77 | 77 | 78.2 | 73.6 | 143,946 |
| July 21, 2025 | 76 | 77 | 77 | 78 | 73.8 | 259,489 |
| July 18, 2025 | 77.6 | 77 | 77 | 77.6 | 74.2 | 307,825 |
| July 17, 2025 | 77.4 | 74.6 | 74.6 | 77.4 | 72.6 | 436,564 |
| July 16, 2025 | 74.16 | 75.4 | 75.4 | 76.6 | 73.8 | 182,321 |
| July 15, 2025 | 76 | 74.4 | 74.4 | 77.2 | 74.4 | 1.33M |
| July 14, 2025 | 75 | 76.2 | 76.2 | 77 | 72.4 | 345,610 |
| July 11, 2025 | 75 | 76 | 76 | 76.4 | 73.01 | 217,263 |
| July 10, 2025 | 73.82 | 75.4 | 75.4 | 75.4 | 73.75 | 377,669 |
| July 09, 2025 | 76.8 | 75.2 | 75.2 | 76.8 | 73.4 | 242,948 |
| July 08, 2025 | 73.69 | 74.2 | 74.2 | 77 | 73.4 | 283,422 |
| July 07, 2025 | 74.3 | 73.4 | 73.4 | 76 | 73 | 307,199 |
| July 04, 2025 | 72 | 74.4 | 74.4 | 75.8 | 72 | 491,773 |
| July 03, 2025 | 74.2 | 74.6 | 74.6 | 74.76 | 70.4 | 482,499 |
| July 02, 2025 | 77.8 | 72.2 | 72.2 | 77.8 | 71 | 251,836 |
| July 01, 2025 | 75.6 | 74 | 74 | 78 | 73.2 | 281,032 |
| June 30, 2025 | 75.69 | 75.4 | 75.4 | 78 | 75 | 615,076 |
| June 27, 2025 | 77 | 75.4 | 75.4 | 77.2 | 73 | 309,633 |
| June 26, 2025 | 72.26 | 76.2 | 76.2 | 78.4 | 71 | 1.38M |
| June 25, 2025 | 72.9 | 73 | 73 | 73.8 | 70.2 | 234,498 |
| June 24, 2025 | 76 | 72.4 | 72.4 | 76 | 70.66 | 446,477 |
| June 23, 2025 | 74.4 | 73.2 | 73.2 | 77.8 | 72.6 | 223,220 |
| June 20, 2025 | 74 | 74.4 | 74.6 | 77 | 74 | 180,933 |
| June 19, 2025 | 79 | 75 | 75 | 79 | 75 | 291,225 |
| June 18, 2025 | 77.2 | 76.6 | 76.6 | 79 | 76 | 6.19M |
| June 17, 2025 | 79 | 77.2 | 77.2 | 79 | 75.6 | 334,646 |
| June 16, 2025 | 78.2 | 76.4 | 76.4 | 78.2 | 76 | 292,217 |
| June 13, 2025 | 77 | 77 | 77 | 79 | 75.8 | 346,969 |
| June 12, 2025 | 82 | 77.4 | 77.4 | 82 | 77.2 | 2.91M |
| June 11, 2025 | 80.6 | 79 | 79 | 82.8 | 78.6 | 383,798 |
| June 10, 2025 | 78 | 80.4 | 80.4 | 82.6 | 77.4 | 296,484 |
| June 09, 2025 | 85 | 78.8 | 78.8 | 85 | 78.2 | 243,663 |
| June 06, 2025 | 85 | 82 | 82 | 85 | 80.2 | 268,340 |
| June 05, 2025 | 84.8 | 81.6 | 81.6 | 84.8 | 80.6 | 631,156 |
| June 04, 2025 | 85 | 84.6 | 84.6 | 85 | 83 | 480,304 |
| June 03, 2025 | 85 | 82.8 | 82.8 | 85 | 80 | 287,176 |
| June 02, 2025 | 84 | 84 | 84 | 84.4 | 79.8 | 678,256 |
| May 30, 2025 | 82 | 83 | 83 | 83 | 76.33 | 481,499 |
| May 29, 2025 | 81.4 | 80.8 | 80.8 | 81.8 | 77.6 | 427,116 |
| May 28, 2025 | 82.7 | 78 | 78 | 84.8 | 77 | 636,562 |
| May 27, 2025 | 83.8 | 80.6 | 80.6 | 84.4 | 80.2 | 330,705 |
| May 23, 2025 | 83.22 | 81.8 | 81.8 | 85.8 | 80.4 | 405,849 |