73.50
+0.3(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 78.4 | 76.5 | 76.5 | 78.4 | 76.21 | 71,095 |
| July 23, 2025 | 76.6 | 77.5 | 77.5 | 79.68 | 76.6 | 64,622 |
| July 22, 2025 | 77.66 | 77 | 77 | 77.66 | 76.53 | 10,868 |
| July 21, 2025 | 80.49 | 77 | 77 | 81.99 | 76.5 | 91,063 |
| July 18, 2025 | 74.84 | 80.5 | 80.5 | 81.99 | 73.4 | 155,636 |
| July 17, 2025 | 75.21 | 74 | 74 | 75.89 | 72.6 | 147,296 |
| July 16, 2025 | 71 | 76.5 | 76.5 | 78.12 | 69.6 | 229,466 |
| July 15, 2025 | 62.94 | 69 | 69 | 73.96 | 62.5 | 803,537 |
| July 14, 2025 | 58.1 | 61.5 | 61.5 | 63 | 56.75 | 545,866 |
| July 11, 2025 | 58.6 | 57 | 57 | 59.88 | 55.56 | 58,049 |
| July 10, 2025 | 58.6 | 59 | 59 | 61 | 58.6 | 14,188 |
| July 09, 2025 | 58.62 | 60 | 60 | 61 | 58.04 | 5,766 |
| July 08, 2025 | 58.55 | 60 | 60 | 60 | 58.55 | 11,911 |
| July 07, 2025 | 60.1 | 60 | 60 | 60.1 | 60 | 10,000 |
| July 04, 2025 | 58.56 | 60 | 60 | 60.45 | 58.55 | 2,036 |
| July 03, 2025 | 58.55 | 60 | 60 | 60.55 | 58.55 | 10,324 |
| July 02, 2025 | 60.28 | 60 | 60 | 61 | 58.31 | 180,484 |
| July 01, 2025 | 61.9 | 61.5 | 61.5 | 61.9 | 60.25 | 134,289 |
| June 30, 2025 | 61.95 | 61.5 | 61.5 | 62.82 | 60.06 | 43,833 |
| June 27, 2025 | 60.66 | 61.5 | 61.5 | 62.9 | 60.66 | 28,007 |
| June 26, 2025 | 61 | 61.5 | 61.5 | 62.75 | 60.5 | 43,534 |
| June 25, 2025 | 61.4 | 62 | 62 | 62.94 | 60 | 30,046 |
| June 24, 2025 | 61.25 | 62 | 62 | 62 | 61 | 13,051 |
| June 23, 2025 | 61.04 | 62 | 62 | 62 | 61.04 | 12,769 |
| June 20, 2025 | 61.6 | 62 | 62 | 62 | 60.9 | 15,069 |
| June 19, 2025 | 61.6 | 61.5 | 61.5 | 62.91 | 60 | 161,002 |
| June 18, 2025 | 62.14 | 61.5 | 61.5 | 62.14 | 61.2 | 8,172 |
| June 17, 2025 | 62.18 | 61.5 | 61.5 | 62.24 | 61.4 | 15,057 |
| June 16, 2025 | 62.25 | 61.5 | 61.5 | 62.25 | 61.2 | 34,820 |
| June 13, 2025 | 63 | 61.5 | 61.5 | 63 | 61.2 | 75,672 |
| June 12, 2025 | 63 | 63 | 63 | 63 | 61.5 | 3,178 |
| June 11, 2025 | 64 | 63 | 63 | 64 | 62 | 100,600 |
| June 10, 2025 | 63.19 | 63 | 63 | 64 | 62 | 108,815 |
| June 09, 2025 | 63 | 63 | 63 | 64 | 61.57 | 84,427 |
| June 06, 2025 | 61.5 | 63 | 63 | 64 | 61.5 | 125,435 |
| June 05, 2025 | 63.2 | 62.5 | 62.5 | 63.2 | 61 | 24,511 |
| June 04, 2025 | 61.5 | 62 | 62 | 63 | 60.35 | 107,737 |
| June 03, 2025 | 61.5 | 61 | 61 | 61.6 | 60 | 10,394 |
| June 02, 2025 | 61.6 | 61 | 61 | 61.6 | 60.05 | 2,792 |
| May 30, 2025 | 62 | 61 | 61 | 62 | 60.01 | 14,656 |
| May 29, 2025 | 61.1 | 61 | 61 | 62 | 60.07 | 101,042 |
| May 28, 2025 | 60.05 | 61 | 61 | 61.3 | 60.04 | 33,483 |
| May 27, 2025 | 60 | 61 | 61 | 63 | 60 | 19,138 |
| May 23, 2025 | 62.29 | 61.5 | 61.5 | 62.29 | 60.3 | 4,225 |