76.50
+0.9(+1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 75.45 | 76.5 | 76.5 | 76.5 | 75.1 | 1.06M |
| September 26, 2025 | 76.12 | 75.6 | 75.6 | 76.3 | 75.1 | 641,724 |
| September 25, 2025 | 75.48 | 75.9 | 75.9 | 76.2 | 74.9 | 254,437 |
| September 24, 2025 | 76.6 | 75.7 | 75.7 | 76.6 | 74.9 | 1.55M |
| September 23, 2025 | 75.8 | 75.4 | 75.4 | 76.5 | 75.4 | 1.54M |
| September 22, 2025 | 76.92 | 75.8 | 75.8 | 78 | 75.8 | 829,100 |
| September 19, 2025 | 76.8 | 75.6 | 75.6 | 77.9 | 75.6 | 1.38M |
| September 18, 2025 | 77.8 | 76.5 | 76.5 | 77.9 | 76.5 | 1.11M |
| September 17, 2025 | 79 | 77.9 | 77.9 | 79.5 | 77.5 | 626,475 |
| September 16, 2025 | 79.9 | 79 | 79 | 80.4 | 79 | 589,062 |
| September 15, 2025 | 81.14 | 79 | 79 | 81.5 | 79 | 663,974 |
| September 12, 2025 | 81.91 | 81 | 81 | 82.2 | 81 | 635,257 |
| September 11, 2025 | 81.41 | 81.3 | 81.3 | 82.3 | 80.7 | 251,383 |
| September 10, 2025 | 81.75 | 81 | 81 | 81.9 | 80.6 | 652,540 |
| September 09, 2025 | 81.75 | 81 | 81 | 81.75 | 80.8 | 394,894 |
| September 08, 2025 | 80.95 | 81.2 | 81.2 | 81.8 | 80.6 | 848,571 |
| September 05, 2025 | 81 | 81.3 | 81.3 | 81.5 | 80.33 | 617,387 |
| September 04, 2025 | 79.45 | 80.8 | 80.8 | 81 | 79.2 | 687,137 |
| September 03, 2025 | 78.3 | 80.2 | 80.2 | 80.5 | 78 | 1.21M |
| September 02, 2025 | 81.4 | 78.6 | 78.6 | 81.4 | 78.4 | 1.12M |
| September 01, 2025 | 81.75 | 81.1 | 81.1 | 83.7 | 81 | 476,038 |
| August 29, 2025 | 82.15 | 81.7 | 81.7 | 82.5 | 81.6 | 445,305 |
| August 28, 2025 | 82.25 | 82 | 82 | 82.5 | 81.8 | 606,113 |
| August 27, 2025 | 82.5 | 82 | 82 | 85.3 | 81.8 | 743,440 |
| August 26, 2025 | 83.73 | 81.6 | 81.6 | 84 | 81.6 | 764,248 |
| August 22, 2025 | 83.2 | 82.3 | 82.3 | 84.8 | 82.1 | 943,879 |
| August 21, 2025 | 86.3 | 82.8 | 82.8 | 87.9 | 82.09 | 1.39M |
| August 20, 2025 | 87.01 | 85.5 | 85.5 | 87.5 | 85.4 | 693,666 |
| August 19, 2025 | 86.66 | 87.6 | 87.6 | 88 | 86.6 | 684,293 |
| August 18, 2025 | 86.5 | 86.6 | 86.6 | 87.1 | 86.5 | 369,414 |
| August 15, 2025 | 86.5 | 87 | 87 | 87.9 | 86.5 | 217,413 |
| August 14, 2025 | 87.3 | 87.3 | 87.3 | 87.6 | 86.5 | 583,571 |
| August 13, 2025 | 87.95 | 87.4 | 87.4 | 88.1 | 87.3 | 444,463 |
| August 12, 2025 | 87.11 | 88 | 88 | 88.1 | 86.7 | 662,079 |
| August 11, 2025 | 86.3 | 87.3 | 87.3 | 88.1 | 86 | 933,097 |
| August 08, 2025 | 86.41 | 86.2 | 86.2 | 86.5 | 85.7 | 407,331 |
| August 07, 2025 | 86.64 | 86.6 | 86.6 | 88.9 | 85.7 | 441,911 |
| August 06, 2025 | 87.08 | 86.5 | 86.5 | 89.4 | 86.3 | 357,884 |
| August 05, 2025 | 88.9 | 86.5 | 86.5 | 89.7 | 86.5 | 688,517 |
| August 04, 2025 | 91 | 88.5 | 88.5 | 91 | 88.3 | 886,855 |
| August 01, 2025 | 89.5 | 89.2 | 89.2 | 90 | 89.2 | 539,972 |
| July 31, 2025 | 91.23 | 89.6 | 89.6 | 91.4 | 89.4 | 454,573 |
| July 30, 2025 | 89.5 | 89.2 | 89.2 | 90.3 | 89.2 | 618,018 |
| July 29, 2025 | 91.2 | 89.4 | 89.4 | 91.2 | 89.4 | 428,495 |
| July 28, 2025 | 92 | 90.3 | 90.3 | 92 | 89.88 | 363,059 |
| July 25, 2025 | 90.2 | 90.2 | 90.2 | 90.64 | 89.5 | 1.12M |
| July 24, 2025 | 92.3 | 90.6 | 90.6 | 92.3 | 89.8 | 1.11M |
| July 23, 2025 | 92.2 | 92.3 | 90.27 | 92.3 | 91.5 | 938,408 |
| July 22, 2025 | 91.4 | 92 | 92 | 92.3 | 91 | 681,229 |
| July 21, 2025 | 92 | 91.8 | 91.8 | 92 | 90.7 | 803,680 |
| July 18, 2025 | 90.73 | 91.5 | 91.5 | 91.9 | 90.5 | 1.26M |
| July 17, 2025 | 92.62 | 91.4 | 91.4 | 92.9 | 91 | 1.5M |
| July 16, 2025 | 90 | 92.1 | 92.1 | 92.8 | 88.8 | 3.16M |
| July 15, 2025 | 88.9 | 89.8 | 89.8 | 90.36 | 88.8 | 2.39M |
| July 14, 2025 | 87 | 88.6 | 88.6 | 88.6 | 86.2 | 1.23M |
| July 11, 2025 | 86.5 | 87.6 | 87.6 | 87.6 | 85.4 | 977,861 |
| July 10, 2025 | 85.06 | 86.4 | 86.4 | 86.4 | 84.5 | 1.92M |
| July 09, 2025 | 86.4 | 85 | 85 | 86.4 | 84.6 | 521,739 |
| July 08, 2025 | 84.97 | 84.6 | 84.6 | 85.8 | 84.5 | 607,021 |
| July 07, 2025 | 85.25 | 84.8 | 84.8 | 86.4 | 84.6 | 780,074 |