76.70
+1.8(+2.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 76.7 | 76.7 | 76.7 | 80 | 73.5 | 1.14M |
| September 25, 2025 | 73.4 | 74.9 | 74.9 | 76.41 | 72.5 | 562,620 |
| September 24, 2025 | 73.2 | 73 | 73 | 76.11 | 69.71 | 955,913 |
| September 23, 2025 | 77 | 72.7 | 72.7 | 81.9 | 71.4 | 1.92M |
| September 22, 2025 | 65 | 77.1 | 77.1 | 83.29 | 65 | 2.6M |
| September 19, 2025 | 65.3 | 63.5 | 63.5 | 65.4 | 63.5 | 274,780 |
| September 18, 2025 | 62.9 | 63.7 | 63.7 | 64.4 | 62.83 | 377,250 |
| September 17, 2025 | 65 | 64 | 64 | 66.5 | 63.6 | 292,690 |
| September 16, 2025 | 62.6 | 65.7 | 65.7 | 66 | 60 | 894,729 |
| September 15, 2025 | 63.4 | 62 | 62 | 65.2 | 61.55 | 161,758 |
| September 12, 2025 | 63.29 | 63.4 | 63.4 | 65.6 | 62.8 | 111,923 |
| September 11, 2025 | 65 | 63.4 | 63.4 | 66.4 | 63.4 | 307,853 |
| September 10, 2025 | 68.8 | 65.5 | 65.5 | 68.8 | 64.8 | 157,815 |
| September 09, 2025 | 68.8 | 68.6 | 68.6 | 69.3 | 67.76 | 175,858 |
| September 08, 2025 | 64.2 | 67.9 | 67.9 | 68.7 | 64.2 | 105,804 |
| September 05, 2025 | 67.7 | 65.5 | 65.5 | 68.35 | 64.3 | 346,903 |
| September 04, 2025 | 67.52 | 67.5 | 67.5 | 67.52 | 66.1 | 224,208 |
| September 03, 2025 | 66.59 | 67 | 67 | 68.7 | 65.35 | 774,410 |
| September 02, 2025 | 70.9 | 67 | 67 | 70.9 | 67 | 249,691 |
| September 01, 2025 | 66.73 | 69.3 | 69.3 | 71.22 | 65.9 | 663,582 |
| August 29, 2025 | 65.87 | 64.9 | 64.9 | 66.6 | 63.5 | 255,016 |
| August 28, 2025 | 61.2 | 65.7 | 65.7 | 65.7 | 61.2 | 337,175 |
| August 27, 2025 | 62.1 | 62.7 | 62.7 | 63.1 | 61.3 | 282,517 |
| August 26, 2025 | 62.5 | 62.1 | 62.1 | 63.05 | 61.2 | 188,647 |
| August 22, 2025 | 62.9 | 62.5 | 62.5 | 63.18 | 61.3 | 149,046 |
| August 21, 2025 | 60.75 | 62 | 62 | 62.81 | 60.75 | 186,443 |
| August 20, 2025 | 60.83 | 61.5 | 61.5 | 61.7 | 60 | 178,722 |
| August 19, 2025 | 59.3 | 60.8 | 60.8 | 61.4 | 59.3 | 241,288 |
| August 18, 2025 | 60.7 | 59.6 | 59.6 | 61 | 58.9 | 135,775 |
| August 15, 2025 | 59.1 | 59.3 | 59.3 | 60.9 | 59.1 | 178,194 |
| August 14, 2025 | 60.4 | 60.5 | 60.5 | 60.5 | 58.9 | 77,745 |
| August 13, 2025 | 60.28 | 60 | 60 | 60.5 | 59.13 | 162,945 |
| August 12, 2025 | 62 | 60.5 | 60.5 | 62 | 59.8 | 165,192 |
| August 11, 2025 | 62.05 | 61 | 61 | 62.5 | 60 | 103,054 |
| August 08, 2025 | 61.9 | 61 | 61 | 62 | 60.45 | 97,765 |
| August 07, 2025 | 62.6 | 59.9 | 59.9 | 62.6 | 59.5 | 310,147 |
| August 06, 2025 | 59.8 | 62 | 62 | 62.75 | 59.8 | 196,156 |
| August 05, 2025 | 60.8 | 61 | 61 | 62.1 | 60.31 | 288,341 |
| August 04, 2025 | 62.3 | 59.4 | 59.4 | 62.3 | 58.53 | 100,005 |
| August 01, 2025 | 60.5 | 61.2 | 61.2 | 62.5 | 59.8 | 186,575 |
| July 31, 2025 | 60.26 | 61 | 61 | 61 | 59.2 | 278,120 |
| July 30, 2025 | 60.5 | 60.6 | 60.6 | 60.6 | 58.9 | 168,053 |
| July 29, 2025 | 61.4 | 60.6 | 60.6 | 61.5 | 60 | 259,433 |
| July 28, 2025 | 62.5 | 61 | 61 | 62.5 | 60.3 | 44,339 |
| July 25, 2025 | 60.2 | 61.6 | 61.6 | 62 | 60.2 | 67,516 |
| July 24, 2025 | 61.9 | 60.8 | 60.8 | 62.6 | 60.4 | 247,560 |
| July 23, 2025 | 61.3 | 61.9 | 61.9 | 63.2 | 60.5 | 291,408 |
| July 22, 2025 | 61.4 | 62.5 | 62.5 | 63.1 | 61.2 | 167,670 |
| July 21, 2025 | 62.9 | 62.9 | 62.9 | 64.5 | 61.3 | 359,642 |
| July 18, 2025 | 64.4 | 62.9 | 62.9 | 65.7 | 62.9 | 303,145 |
| July 17, 2025 | 59.5 | 65.2 | 65.2 | 68.4 | 59.32 | 798,651 |
| July 16, 2025 | 62 | 60.6 | 60.6 | 63.34 | 58.1 | 718,268 |
| July 15, 2025 | 67.8 | 64.6 | 64.6 | 69 | 64.5 | 488,473 |
| July 14, 2025 | 63.45 | 66.3 | 66.3 | 66.8 | 61.3 | 372,322 |
| July 11, 2025 | 59.2 | 63.1 | 63.1 | 63.1 | 59 | 154,826 |
| July 10, 2025 | 63.24 | 60.6 | 60.6 | 63.9 | 60.2 | 472,776 |
| July 09, 2025 | 66.7 | 64.2 | 64.2 | 66.7 | 63.6 | 599,648 |
| July 08, 2025 | 68.2 | 65.2 | 65.2 | 68.2 | 64.9 | 328,531 |
| July 07, 2025 | 68 | 68.2 | 68.2 | 69.5 | 66.9 | 439,136 |
| July 04, 2025 | 68.3 | 65.9 | 65.9 | 68.3 | 64.4 | 401,729 |