77.54
+0.155(+0.20%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.54 | 77.39 | 77.39 | 78.54 | 77.34 | 4,941 |
| August 14, 2025 | 77.11 | 77.61 | 77.61 | 77.66 | 77.11 | 3,891 |
| August 13, 2025 | 77.24 | 77.36 | 77.36 | 77.54 | 77.22 | 8,646 |
| August 12, 2025 | 77.17 | 77.17 | 77.17 | 77.51 | 77.02 | 3,387 |
| August 11, 2025 | 76.91 | 77.09 | 77.09 | 77.18 | 76.91 | 9,220 |
| August 08, 2025 | 77.13 | 76.9 | 76.9 | 77.55 | 76.78 | 2,394 |
| August 07, 2025 | 77.35 | 76.88 | 76.88 | 77.58 | 76.82 | 6,427 |
| August 06, 2025 | 77.44 | 77.29 | 77.29 | 77.44 | 77.16 | 4,595 |
| August 05, 2025 | 77.46 | 77.03 | 77.03 | 77.62 | 76.99 | 4,296 |
| August 04, 2025 | 76.2 | 76.94 | 76.94 | 77.03 | 76.2 | 10,377 |
| August 01, 2025 | 77.23 | 76.48 | 76.48 | 77.23 | 76.15 | 4,558 |
| July 31, 2025 | 78.14 | 77.07 | 77.07 | 78.14 | 76.15 | 3,616 |
| July 30, 2025 | 76.74 | 76.91 | 76.91 | 76.98 | 76.6 | 2,128 |
| July 29, 2025 | 76.83 | 77.03 | 77.03 | 77.2 | 76.35 | 1,752 |
| July 28, 2025 | 77.93 | 76.56 | 76.56 | 77.93 | 76.54 | 2,955 |
| July 25, 2025 | 77.63 | 76.97 | 76.97 | 77.63 | 76.79 | 4,251 |
| July 24, 2025 | 76.75 | 77.24 | 77.24 | 77.36 | 76.75 | 5,708 |
| July 23, 2025 | 76.68 | 76.58 | 76.58 | 76.99 | 76.53 | 2,826 |
| July 22, 2025 | 76.03 | 76.2 | 76.2 | 76.59 | 76.03 | 3,565 |
| July 21, 2025 | 76.55 | 76.21 | 76.21 | 76.55 | 75.62 | 1,322 |
| July 18, 2025 | 75.89 | 75.95 | 75.95 | 76.25 | 75.76 | 3,581 |
| July 17, 2025 | 75.76 | 75.73 | 75.73 | 76.05 | 75.21 | 20,992 |
| July 16, 2025 | 75.49 | 75.47 | 75.47 | 75.7 | 75.24 | 8,888 |
| July 15, 2025 | 75.48 | 75.43 | 75.43 | 76.47 | 75.43 | 5,308 |
| July 14, 2025 | 75.4 | 75.95 | 75.95 | 75.95 | 75.4 | 3,238 |
| July 11, 2025 | 76.23 | 75.44 | 75.44 | 76.23 | 75.35 | 1,415 |
| July 10, 2025 | 75.39 | 75.71 | 75.71 | 75.78 | 75.39 | 5,606 |
| July 09, 2025 | 75.04 | 74.89 | 74.89 | 75.17 | 74.64 | 1,875 |
| July 08, 2025 | 74.96 | 74.84 | 74.84 | 74.96 | 74.43 | 3,047 |
| July 07, 2025 | 74.63 | 74.39 | 74.39 | 74.96 | 74.39 | 10,707 |
| July 04, 2025 | 74.42 | 74.56 | 74.56 | 74.6 | 74.27 | 13,498 |
| July 03, 2025 | 74.9 | 74.64 | 74.64 | 74.9 | 74.18 | 11,245 |
| July 02, 2025 | 75 | 74.19 | 74.19 | 75 | 73.89 | 3,631 |
| July 01, 2025 | 74.19 | 74.31 | 74.31 | 74.57 | 73.87 | 3,813 |
| June 30, 2025 | 74.57 | 74.15 | 74.15 | 74.72 | 74.04 | 13,589 |
| June 27, 2025 | 74.56 | 74.39 | 74.39 | 74.7 | 74.08 | 2,449 |
| June 26, 2025 | 74.18 | 73.9 | 73.9 | 74.18 | 73.21 | 3,726 |
| June 25, 2025 | 74.5 | 73.62 | 73.62 | 74.5 | 73.6 | 1,525 |
| June 24, 2025 | 73.78 | 73.96 | 73.96 | 74.43 | 73.78 | 2,601 |
| June 23, 2025 | 73.24 | 73.84 | 73.84 | 74.04 | 73.24 | 5,593 |
| June 20, 2025 | 74.81 | 73.98 | 73.98 | 74.81 | 73.96 | 1,487 |
| June 19, 2025 | 74.77 | 74.09 | 74.09 | 74.77 | 74.09 | 4,145 |
| June 18, 2025 | 74.73 | 74.44 | 74.44 | 74.73 | 73.61 | 2,889 |
| June 17, 2025 | 74.44 | 74.4 | 74.4 | 74.54 | 74.27 | 2,361 |
| June 16, 2025 | 74.66 | 74.68 | 74.68 | 75.01 | 74.46 | 3,385 |
| June 13, 2025 | 74.52 | 74.47 | 74.47 | 74.66 | 74.19 | 1,254 |
| June 12, 2025 | 74.65 | 74.84 | 74.84 | 74.94 | 74.52 | 4,901 |
| June 11, 2025 | 75.03 | 74.68 | 74.68 | 75.07 | 74.59 | 3,325 |
| June 10, 2025 | 74.51 | 74.72 | 74.72 | 75.04 | 74.29 | 3,772 |
| June 09, 2025 | 74.75 | 74.48 | 74.48 | 74.75 | 74.25 | 12,908 |
| June 06, 2025 | 74.51 | 74.47 | 74.47 | 74.51 | 74.17 | 1,042 |
| June 05, 2025 | 74.69 | 74.18 | 74.18 | 74.69 | 73.87 | 10,670 |
| June 04, 2025 | 74.37 | 74.1 | 74.1 | 74.7 | 73.67 | 1,562 |
| June 03, 2025 | 74.94 | 73.97 | 73.97 | 74.94 | 73.6 | 3,051 |
| June 02, 2025 | 73.65 | 73.71 | 73.71 | 74.19 | 73.65 | 10,347 |
| May 30, 2025 | 73.47 | 73.92 | 73.92 | 74.06 | 73.43 | 2,199 |
| May 29, 2025 | 73.89 | 73.44 | 73.44 | 73.99 | 73.34 | 5,922 |
| May 28, 2025 | 74.22 | 73.43 | 73.43 | 74.22 | 73.43 | 12,064 |
| May 27, 2025 | 74.22 | 73.86 | 73.86 | 74.28 | 73.29 | 5,951 |
| May 23, 2025 | 74.13 | 73.1 | 73.1 | 74.13 | 72.42 | 8,516 |