76.60
-0.6(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 76.6 | 77.2 | 77.2 | 77.2 | 76.4 | 392,209 |
| August 14, 2025 | 77.43 | 76.8 | 76.8 | 77.5 | 76.7 | 809,385 |
| August 13, 2025 | 77.71 | 77.5 | 77.5 | 77.93 | 77.3 | 1.13M |
| August 12, 2025 | 77.72 | 77.8 | 77.8 | 78.1 | 77 | 583,430 |
| August 11, 2025 | 76.93 | 77.3 | 77.3 | 77.6 | 76.8 | 948,421 |
| August 08, 2025 | 76.5 | 77 | 77 | 77.4 | 76.1 | 803,945 |
| August 07, 2025 | 76.9 | 76.5 | 76.5 | 77 | 75.3 | 2.41M |
| August 06, 2025 | 77.5 | 76.8 | 75.05 | 78.6 | 76 | 3.97M |
| August 05, 2025 | 78.01 | 77.5 | 75.73 | 78.9 | 77.5 | 2.04M |
| August 04, 2025 | 78.13 | 78 | 76.22 | 78.3 | 77.98 | 880,220 |
| August 01, 2025 | 78 | 78 | 76.22 | 79 | 77.7 | 946,789 |
| July 31, 2025 | 77.28 | 78.4 | 76.61 | 78.9 | 76.9 | 1.21M |
| July 30, 2025 | 78.3 | 77 | 75.25 | 78.3 | 76.7 | 1.21M |
| July 29, 2025 | 78.5 | 77.6 | 75.83 | 79.7 | 77.2 | 1.66M |
| July 28, 2025 | 79.83 | 78.9 | 77.1 | 79.83 | 78.8 | 764,511 |
| July 25, 2025 | 79.5 | 79.2 | 77.4 | 79.6 | 78.68 | 2.35M |
| July 24, 2025 | 79.76 | 79 | 77.2 | 80.5 | 78.7 | 1.25M |
| July 23, 2025 | 78.6 | 80.4 | 78.57 | 80.4 | 78.5 | 846,907 |
| July 22, 2025 | 77.62 | 79 | 79 | 79.5 | 77.1 | 1.3M |
| July 21, 2025 | 76.5 | 78.2 | 78.2 | 78.2 | 76.2 | 997,978 |
| July 18, 2025 | 76.8 | 76.7 | 76.7 | 77 | 75.5 | 825,986 |
| July 17, 2025 | 76.9 | 75.5 | 75.5 | 76.9 | 75.3 | 1.23M |
| July 16, 2025 | 76.2 | 75.4 | 75.4 | 76.9 | 75.4 | 1.44M |
| July 15, 2025 | 77.25 | 76 | 76 | 78.2 | 76 | 1.94M |
| July 14, 2025 | 75.91 | 77 | 77 | 77 | 75.9 | 755,844 |
| July 11, 2025 | 76.9 | 76.3 | 76.3 | 76.9 | 75.5 | 1.05M |
| July 10, 2025 | 75.01 | 76.5 | 76.5 | 76.5 | 74.1 | 797,732 |
| July 09, 2025 | 74.9 | 74.7 | 74.7 | 75.4 | 74 | 955,569 |
| July 08, 2025 | 74.5 | 74.8 | 74.8 | 75 | 73.5 | 1.41M |
| July 07, 2025 | 74.14 | 74.7 | 74.7 | 74.8 | 73.8 | 743,442 |
| July 04, 2025 | 73.91 | 74.2 | 74.2 | 74.8 | 73.81 | 687,439 |
| July 03, 2025 | 74.3 | 74.4 | 74.4 | 74.8 | 73.31 | 874,804 |
| July 02, 2025 | 74.4 | 73.4 | 73.4 | 74.8 | 73.28 | 1.55M |
| July 01, 2025 | 73.7 | 74.4 | 74.4 | 74.5 | 73.3 | 1.04M |
| June 30, 2025 | 73.5 | 73.6 | 73.6 | 74.2 | 72.5 | 2.48M |
| June 27, 2025 | 73.38 | 73.3 | 73.3 | 74 | 72.7 | 2.91M |
| June 26, 2025 | 73.45 | 72.7 | 72.7 | 74.2 | 72.4 | 7M |
| June 25, 2025 | 73.42 | 73.5 | 73.5 | 74.5 | 73.36 | 1.38M |
| June 24, 2025 | 73.3 | 73.4 | 73.4 | 74.8 | 73.3 | 1.45M |
| June 23, 2025 | 74.53 | 74.5 | 74.5 | 74.7 | 73.3 | 891,422 |
| June 20, 2025 | 73.03 | 74.2 | 74.2 | 74.3 | 73.03 | 1.8M |
| June 19, 2025 | 73.5 | 73.5 | 73.5 | 74.1 | 72.9 | 1.15M |
| June 18, 2025 | 73.64 | 73.2 | 73.2 | 74.1 | 72.7 | 893,468 |
| June 17, 2025 | 73.37 | 73.8 | 73.8 | 74.1 | 72.7 | 1.1M |
| June 16, 2025 | 71.98 | 73.5 | 73.5 | 74 | 71.9 | 1.32M |
| June 13, 2025 | 71.8 | 72.9 | 72.9 | 73.3 | 71 | 1.48M |
| June 12, 2025 | 73 | 72 | 72 | 74.2 | 71.4 | 1.85M |
| June 11, 2025 | 73.5 | 73 | 73 | 75 | 73 | 1.12M |
| June 10, 2025 | 74.03 | 73.5 | 73.5 | 75.2 | 73.5 | 1.12M |
| June 09, 2025 | 75.3 | 74 | 74 | 75.3 | 73.8 | 1.22M |
| June 06, 2025 | 73.5 | 74.8 | 74.8 | 75.3 | 73.4 | 2.76M |
| June 05, 2025 | 73.5 | 73.7 | 73.7 | 74.47 | 72.9 | 1.28M |
| June 04, 2025 | 72.5 | 73.6 | 73.6 | 74 | 71.4 | 1.03M |
| June 03, 2025 | 71.7 | 72.2 | 72.2 | 72.3 | 70.9 | 1.05M |
| June 02, 2025 | 71.33 | 71.88 | 71.88 | 72.4 | 70.8 | 1.16M |
| May 30, 2025 | 70 | 71.1 | 71.1 | 71.5 | 70 | 899,805 |
| May 29, 2025 | 71.3 | 70.3 | 70.3 | 71.9 | 70 | 1.03M |
| May 28, 2025 | 69.5 | 70.3 | 70.3 | 71.3 | 69.5 | 3.15M |
| May 27, 2025 | 69.35 | 69.1 | 69.1 | 70.8 | 68.48 | 1.62M |
| May 23, 2025 | 69.53 | 68.6 | 68.6 | 70.2 | 68.14 | 1.89M |