82.00
-1.5(-1.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 88 | 83.5 | 83.5 | 90 | 82 | 88,362 |
| October 16, 2025 | 87.5 | 85.66 | 85.66 | 88.45 | 85.66 | 14,738 |
| October 15, 2025 | 85.5 | 90 | 90 | 90 | 84 | 62,462 |
| October 14, 2025 | 83.5 | 83.5 | 83.5 | 84.97 | 82.33 | 154,248 |
| October 13, 2025 | 82 | 83.5 | 83.5 | 85 | 82 | 25,314 |
| October 10, 2025 | 83 | 83.5 | 83.5 | 85 | 83 | 80,333 |
| October 09, 2025 | 84 | 83 | 83 | 85 | 82.25 | 1.09M |
| October 08, 2025 | 84 | 84.85 | 84.85 | 85 | 81 | 81,558 |
| October 07, 2025 | 83.4 | 84.5 | 84.5 | 85 | 81.1 | 36,836 |
| October 06, 2025 | 79.5 | 83 | 83 | 85 | 78 | 351,159 |
| October 03, 2025 | 77 | 77.5 | 77.5 | 82.08 | 77 | 4.09M |
| October 02, 2025 | 77 | 78.5 | 78.5 | 79 | 75 | 94,784 |
| October 01, 2025 | 70.5 | 77 | 77 | 77 | 70.5 | 101,295 |
| September 30, 2025 | 70.5 | 70.5 | 70.5 | 73 | 68 | 1,428 |
| September 29, 2025 | 68 | 70.5 | 70.5 | 72.95 | 68 | 14,244 |
| September 26, 2025 | 70.5 | 68 | 68 | 73.5 | 68 | 66,163 |
| September 25, 2025 | 70.5 | 70.5 | 70.5 | 73 | 69.56 | 11,776 |
| September 24, 2025 | 70.5 | 73 | 73 | 74.5 | 69 | 229,594 |
| September 23, 2025 | 74 | 70.5 | 70.5 | 74 | 70.5 | 39,684 |
| September 22, 2025 | 68 | 72.5 | 72.5 | 72.5 | 66.7 | 36,412 |
| September 19, 2025 | 65.67 | 68 | 68 | 71 | 65 | 28,625 |
| September 18, 2025 | 65 | 66.5 | 66.5 | 67 | 65 | 17,835 |
| September 17, 2025 | 66.5 | 66 | 66 | 66.5 | 65 | 50,103 |
| September 16, 2025 | 66.5 | 65 | 65 | 66.5 | 65 | 59,188 |
| September 15, 2025 | 64 | 66.5 | 66.5 | 67.37 | 64 | 47,991 |
| September 12, 2025 | 60 | 64 | 64 | 64 | 60 | 63,388 |
| September 11, 2025 | 60 | 60 | 60 | 61.4 | 60 | 45,255 |
| September 10, 2025 | 60 | 60 | 60 | 61.4 | 59 | 45,962 |
| September 09, 2025 | 57.5 | 60 | 60 | 61.6 | 56.13 | 153,052 |
| September 08, 2025 | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | 1.16M |
| September 05, 2025 | 57.5 | 57.5 | 57.5 | 58.7 | 57 | 78,700 |
| September 04, 2025 | 57.5 | 55.5 | 55.5 | 57.5 | 55.5 | 320,000 |
| September 03, 2025 | 57.5 | 57.5 | 57.5 | 57.98 | 57.5 | 31,000 |
| September 02, 2025 | 57 | 57.5 | 57.5 | 58.5 | 57 | 58,619 |
| September 01, 2025 | 58.5 | 57 | 57 | 59.23 | 57 | 71,190 |
| August 29, 2025 | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | 41,400 |
| August 28, 2025 | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | 0 |
| August 27, 2025 | 57 | 58.5 | 58.5 | 58.5 | 57 | 43,000 |
| August 26, 2025 | 59 | 58.5 | 58.5 | 60 | 58 | 31,904 |
| August 22, 2025 | 58.5 | 58.5 | 58.5 | 60 | 58.5 | 3,500 |
| August 21, 2025 | 57 | 58.5 | 58.5 | 58.5 | 57 | 34,011 |
| August 20, 2025 | 58.9 | 58.5 | 58.5 | 58.9 | 58.5 | 17,000 |
| August 19, 2025 | 60 | 58.5 | 58.5 | 60 | 58.05 | 18,618 |
| August 18, 2025 | 60 | 58.5 | 58.5 | 61.25 | 58 | 153,927 |
| August 15, 2025 | 58 | 58.5 | 58.5 | 60 | 56.15 | 50,756 |
| August 14, 2025 | 53.15 | 56.5 | 56.5 | 58 | 53.15 | 59,456 |
| August 13, 2025 | 54 | 53.5 | 53.5 | 54 | 53.5 | 6,125 |
| August 12, 2025 | 54 | 52.5 | 52.5 | 54 | 52.5 | 3,700 |
| August 11, 2025 | 52 | 52.5 | 52.5 | 54 | 51 | 16,040 |
| August 08, 2025 | 52.55 | 52.5 | 52.5 | 54 | 51.5 | 37,689 |
| August 07, 2025 | 53 | 51.5 | 51.5 | 53 | 51.5 | 48 |
| August 06, 2025 | 51.88 | 51.5 | 51.5 | 51.88 | 51.5 | 20 |
| August 05, 2025 | 52 | 51.5 | 51.5 | 53 | 51.5 | 11,993 |
| August 04, 2025 | 52 | 52 | 52 | 53 | 51.9 | 71,888 |
| August 01, 2025 | 52 | 52 | 52 | 52 | 52 | 17 |
| July 31, 2025 | 52 | 50 | 50 | 52 | 50 | 35,472 |
| July 30, 2025 | 49.5 | 50 | 50 | 52 | 48 | 104,053 |
| July 29, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |
| July 28, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |
| July 25, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |