78.50
-1.5(-1.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 79.5 | 78.5 | 78.5 | 79.61 | 77.1 | 256,834 |
| October 16, 2025 | 84 | 80 | 80 | 84 | 78 | 85,973 |
| October 15, 2025 | 91.5 | 84 | 84 | 91.5 | 83 | 83,837 |
| October 14, 2025 | 92.5 | 90 | 90 | 93 | 90 | 56,861 |
| October 13, 2025 | 92.5 | 92.5 | 92.5 | 93.93 | 91.75 | 91,046 |
| October 10, 2025 | 93.89 | 92.5 | 93.89 | 93.89 | 91.88 | 24,008 |
| October 09, 2025 | 94 | 92.5 | 92.5 | 95.75 | 91.75 | 81,200 |
| October 08, 2025 | 98 | 94 | 94 | 98 | 94 | 85,325 |
| October 07, 2025 | 94 | 98 | 98 | 98.2 | 94 | 105,714 |
| October 06, 2025 | 94 | 94 | 94 | 96.9 | 94 | 57,694 |
| October 03, 2025 | 94 | 94 | 94 | 95.92 | 93.44 | 46,487 |
| October 02, 2025 | 91 | 94 | 94 | 95.9 | 90 | 50,923 |
| October 01, 2025 | 96 | 91 | 91 | 97 | 90.5 | 122,213 |
| September 30, 2025 | 98.5 | 96 | 96 | 98.5 | 95.31 | 37,556 |
| September 29, 2025 | 98.9 | 98.5 | 96.31 | 100 | 96.31 | 42,076 |
| September 26, 2025 | 99 | 98.5 | 98.5 | 100 | 97.03 | 137,616 |
| September 25, 2025 | 93.5 | 98.5 | 98.5 | 99.85 | 92 | 179,053 |
| September 24, 2025 | 91 | 91.5 | 91.5 | 91.89 | 91 | 9,805 |
| September 23, 2025 | 91 | 91 | 91 | 92 | 90.9 | 20,995 |
| September 22, 2025 | 88 | 91 | 91 | 91 | 86.22 | 132,662 |
| September 19, 2025 | 87.4 | 88 | 88 | 90 | 84.55 | 116,881 |
| September 18, 2025 | 81.35 | 86 | 86 | 87.6 | 81.35 | 147,566 |
| September 17, 2025 | 82 | 82 | 82 | 83.56 | 81 | 84,018 |
| September 16, 2025 | 76.5 | 82 | 82 | 82 | 76.5 | 50,570 |
| September 15, 2025 | 73.5 | 76.5 | 76.5 | 78 | 73.47 | 118,332 |
| September 12, 2025 | 73.5 | 73.5 | 73.5 | 74 | 73.47 | 49,640 |
| September 11, 2025 | 73.5 | 73.5 | 73.5 | 73.5 | 73 | 10,450 |
| September 10, 2025 | 73 | 73.5 | 73.5 | 73.57 | 72.2 | 165,054 |
| September 09, 2025 | 73.5 | 73 | 73 | 73.5 | 72 | 16,027 |
| September 08, 2025 | 73.5 | 73.5 | 73.5 | 73.5 | 73 | 108,510 |
| September 05, 2025 | 73.5 | 73.5 | 73.5 | 73.5 | 73 | 10,836 |
| September 04, 2025 | 73.5 | 73.5 | 73.5 | 73.5 | 73.3 | 12,945 |
| September 03, 2025 | 73.5 | 73.5 | 73.5 | 73.96 | 73.2 | 18,430 |
| September 02, 2025 | 73.5 | 73.5 | 73.5 | 73.5 | 73 | 48,338 |
| September 01, 2025 | 73.97 | 73.5 | 73.5 | 73.97 | 73.34 | 4,554 |
| August 29, 2025 | 73.31 | 73.5 | 73.5 | 73.65 | 73.31 | 3,182 |
| August 28, 2025 | 73.28 | 73.5 | 73.5 | 73.5 | 73.28 | 2,794 |
| August 27, 2025 | 73.67 | 73.5 | 73.5 | 73.97 | 73.25 | 4,451 |
| August 26, 2025 | 73.27 | 73.5 | 73.5 | 73.67 | 73.27 | 8,120 |
| August 22, 2025 | 73.97 | 73.5 | 73.5 | 73.97 | 73.25 | 4,220 |
| August 21, 2025 | 73.5 | 73.5 | 73.5 | 73.7 | 73.1 | 81,753 |
| August 20, 2025 | 73.2 | 73.5 | 73.5 | 73.78 | 73.2 | 143,030 |
| August 19, 2025 | 73.88 | 73.5 | 73.5 | 74 | 73 | 88,429 |
| August 18, 2025 | 73.41 | 73.5 | 73.5 | 74 | 73.41 | 14,571 |
| August 15, 2025 | 73.77 | 73.41 | 73.41 | 73.94 | 73.36 | 35,107 |
| August 14, 2025 | 73 | 73.5 | 73.5 | 73.9 | 73 | 45,668 |
| August 13, 2025 | 73.33 | 73.5 | 73.5 | 74 | 73.1 | 11,837 |
| August 12, 2025 | 74.48 | 74 | 74 | 74.48 | 73.25 | 25,341 |
| August 11, 2025 | 74.9 | 74 | 74 | 74.9 | 73.32 | 18,168 |
| August 08, 2025 | 75 | 74 | 74 | 75 | 74 | 114,607 |
| August 07, 2025 | 75.44 | 74 | 74 | 76 | 73.85 | 62,281 |
| August 06, 2025 | 75.44 | 74.5 | 74.5 | 75.44 | 73.5 | 37,899 |
| August 05, 2025 | 75.5 | 74.5 | 74.5 | 75.5 | 74.5 | 37,981 |
| August 04, 2025 | 75.22 | 74.5 | 74.5 | 76 | 73.85 | 67,150 |
| August 01, 2025 | 73.8 | 74.5 | 74.5 | 76 | 73.77 | 8,082 |
| July 31, 2025 | 73.31 | 75.5 | 75.5 | 80 | 73.31 | 24,759 |
| July 30, 2025 | 77.88 | 76.5 | 76.5 | 79.2 | 76.5 | 43,745 |
| July 29, 2025 | 77.15 | 77.5 | 77.5 | 80 | 75.22 | 3,580 |
| July 28, 2025 | 77 | 77.5 | 77.5 | 80.25 | 77 | 70,186 |
| July 25, 2025 | 76.65 | 76 | 76 | 76.65 | 75.17 | 45,122 |