73.00
-2.5(-3.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 75.22 | 73 | 73 | 75.22 | 71.2 | 95,464 |
| September 25, 2025 | 73 | 75.5 | 75.5 | 77 | 73 | 34,946 |
| September 24, 2025 | 69.54 | 75.5 | 75.5 | 76.95 | 69.54 | 311,234 |
| September 23, 2025 | 67 | 70.8 | 70.8 | 70.8 | 67 | 202,954 |
| September 22, 2025 | 68.62 | 68.5 | 68.5 | 70 | 67 | 33,862 |
| September 19, 2025 | 70.72 | 68.8 | 68.8 | 70.72 | 68.03 | 38,300 |
| September 18, 2025 | 67.57 | 68.9 | 68.9 | 69.8 | 67.57 | 161,641 |
| September 17, 2025 | 69.5 | 67.8 | 67.8 | 70.2 | 67 | 164,844 |
| September 16, 2025 | 70.25 | 69.4 | 69.4 | 70.25 | 68 | 378,936 |
| September 15, 2025 | 69.55 | 69.4 | 69.4 | 70.3 | 68.66 | 74,325 |
| September 12, 2025 | 69.58 | 69.4 | 69.4 | 70.8 | 66.2 | 127,536 |
| September 11, 2025 | 70.45 | 68.5 | 68.5 | 70.45 | 66 | 95,552 |
| September 10, 2025 | 70.8 | 69.9 | 69.9 | 74.15 | 68.32 | 191,655 |
| September 09, 2025 | 64 | 68.8 | 68.8 | 72 | 62.15 | 506,696 |
| September 08, 2025 | 66 | 61.5 | 61.5 | 66 | 61.5 | 161,943 |
| September 05, 2025 | 60.48 | 64.2 | 64.2 | 64.2 | 60.48 | 120,530 |
| September 04, 2025 | 61 | 62 | 62 | 62 | 59.28 | 479,225 |
| September 03, 2025 | 57.62 | 58.1 | 58.1 | 58.62 | 54.81 | 206,641 |
| September 02, 2025 | 54.81 | 55.5 | 55.5 | 55.9 | 54.81 | 31,002 |
| September 01, 2025 | 57.62 | 55.5 | 55.5 | 57.62 | 54 | 94,239 |
| August 29, 2025 | 56 | 55.5 | 55.5 | 56 | 55 | 72,226 |
| August 28, 2025 | 54 | 57 | 57 | 58 | 54 | 188,324 |
| August 27, 2025 | 56.19 | 55.5 | 55.5 | 57.8 | 54.38 | 35,781 |
| August 26, 2025 | 54 | 55.5 | 55.5 | 56.3 | 54 | 19,699 |
| August 22, 2025 | 57.8 | 55.5 | 55.5 | 57.8 | 54.57 | 31,701 |
| August 21, 2025 | 54 | 55.5 | 55.5 | 56.43 | 54 | 9,760 |
| August 20, 2025 | 56.77 | 55.5 | 55.5 | 57 | 54.25 | 40,076 |
| August 19, 2025 | 55 | 56.5 | 56.5 | 56.77 | 54.56 | 46,395 |
| August 18, 2025 | 58.8 | 57.5 | 57.5 | 58.8 | 56.33 | 51,800 |
| August 15, 2025 | 56.33 | 59 | 59 | 59 | 56.33 | 36,948 |
| August 14, 2025 | 57.78 | 59 | 59 | 59 | 56.2 | 133,962 |
| August 13, 2025 | 57.97 | 59 | 59 | 59 | 55 | 7,943 |
| August 12, 2025 | 56.44 | 57 | 57 | 58.49 | 54.39 | 280,482 |
| August 11, 2025 | 58.62 | 56 | 56 | 58.62 | 54.98 | 84,884 |
| August 08, 2025 | 60.8 | 57.9 | 57.9 | 60.8 | 57.31 | 36,167 |
| August 07, 2025 | 58.8 | 60 | 60 | 61 | 57 | 302,797 |
| August 06, 2025 | 59.8 | 58 | 58 | 59.8 | 56.57 | 10,358 |
| August 05, 2025 | 62.8 | 58 | 58 | 62.8 | 56.5 | 175,521 |
| August 04, 2025 | 61.88 | 60.7 | 60.7 | 62 | 59.6 | 114,108 |
| August 01, 2025 | 60.94 | 61.6 | 61.6 | 62 | 60 | 46,299 |
| July 31, 2025 | 60.96 | 62 | 62 | 62 | 59 | 165,477 |
| July 30, 2025 | 61 | 59.6 | 59.6 | 61 | 59 | 311,948 |
| July 29, 2025 | 58 | 58.9 | 58.9 | 63.8 | 58 | 342,747 |
| July 28, 2025 | 62.61 | 56.2 | 56.2 | 62.8 | 56.2 | 178,423 |
| July 25, 2025 | 62.8 | 61 | 61 | 62.8 | 60.71 | 3,872 |
| July 24, 2025 | 60.3 | 63 | 63 | 63 | 60.3 | 32,699 |
| July 23, 2025 | 60.2 | 60.5 | 60.5 | 61.8 | 58.74 | 122,151 |
| July 22, 2025 | 62.97 | 60 | 60 | 64 | 57.92 | 229,569 |
| July 21, 2025 | 60.56 | 62 | 62 | 63.8 | 60.2 | 36,694 |
| July 18, 2025 | 63.86 | 60 | 60 | 64 | 59 | 163,499 |
| July 17, 2025 | 63.78 | 62.9 | 62.9 | 66 | 62.2 | 212,615 |
| July 16, 2025 | 65.8 | 63.9 | 63.9 | 65.8 | 63.2 | 74,832 |
| July 15, 2025 | 66 | 64.5 | 64.5 | 66 | 63.2 | 19,668 |
| July 14, 2025 | 66.8 | 64.4 | 64.4 | 66.8 | 63.8 | 48,233 |
| July 11, 2025 | 67 | 64 | 64 | 67 | 64 | 19,093 |
| July 10, 2025 | 67 | 64 | 64 | 67 | 64 | 55,510 |
| July 09, 2025 | 65.75 | 65.5 | 65.5 | 67 | 65.33 | 40,386 |
| July 08, 2025 | 65.2 | 66 | 66 | 67 | 65 | 13,819 |
| July 07, 2025 | 64 | 65.7 | 65.7 | 67 | 64 | 10,222 |
| July 04, 2025 | 64.5 | 65.5 | 65.5 | 66.2 | 64.5 | 271,498 |