68.04
-3.175(-4.46%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 74.59 | 69.35 | 69.35 | 74.79 | 69.05 | 248,686 |
October 16, 2025 | 72.86 | 74.71 | 74.71 | 75.74 | 72.81 | 57,137 |
October 15, 2025 | 71.58 | 72.88 | 72.88 | 73.2 | 71.03 | 37,615 |
October 14, 2025 | 71.05 | 70.97 | 70.97 | 71.62 | 69.8 | 115,609 |
October 13, 2025 | 69.25 | 70.32 | 70.32 | 70.52 | 69.02 | 39,676 |
October 10, 2025 | 67.41 | 67.43 | 67.43 | 69.05 | 62.3 | 85,360 |
October 09, 2025 | 70.07 | 68.52 | 68.52 | 71.13 | 68.37 | 78,701 |
October 08, 2025 | 68.81 | 70.13 | 70.13 | 70.13 | 68.68 | 35,359 |
October 07, 2025 | 68.44 | 68.16 | 68.16 | 69.06 | 67.68 | 63,659 |
October 06, 2025 | 67.79 | 69.06 | 69.06 | 69.39 | 67.64 | 45,352 |
October 03, 2025 | 66.79 | 66.77 | 66.77 | 67.36 | 66.54 | 35,962 |
October 02, 2025 | 66.97 | 64.87 | 64.87 | 68.2 | 64.66 | 54,426 |
October 01, 2025 | 65.99 | 66.79 | 66.79 | 67.52 | 65.91 | 32,696 |
September 30, 2025 | 66.46 | 65.62 | 65.62 | 67.08 | 64.3 | 64,069 |
September 29, 2025 | 66.13 | 66.26 | 66.26 | 66.76 | 64.7 | 33,785 |
September 26, 2025 | 63.2 | 64.32 | 64.32 | 64.82 | 63.11 | 45,363 |
September 25, 2025 | 62.32 | 62.76 | 62.76 | 63.99 | 62.14 | 70,471 |
September 24, 2025 | 63.66 | 63.06 | 63.06 | 64.02 | 63 | 56,752 |
September 23, 2025 | 64.63 | 63.86 | 63.86 | 64.63 | 62.88 | 54,056 |
September 22, 2025 | 61.7 | 62.64 | 62.64 | 64.39 | 61.69 | 56,063 |
September 19, 2025 | 58.37 | 60.63 | 60.63 | 60.79 | 58.08 | 37,611 |
September 18, 2025 | 57.79 | 57.49 | 57.49 | 58.66 | 57.32 | 19,527 |
September 17, 2025 | 58.07 | 58.37 | 58.37 | 58.54 | 57.33 | 38,998 |
September 16, 2025 | 60.51 | 58.77 | 58.77 | 60.85 | 58.77 | 23,193 |
September 15, 2025 | 59.33 | 60.83 | 60.83 | 60.91 | 58.89 | 74,583 |
September 12, 2025 | 60.51 | 59.82 | 59.82 | 60.79 | 59.69 | 40,696 |
September 11, 2025 | 58.94 | 59.25 | 59.25 | 59.58 | 58.61 | 34,417 |
September 10, 2025 | 57.62 | 57.94 | 57.94 | 58.52 | 57.36 | 19,173 |
September 09, 2025 | 57.89 | 57.09 | 57.09 | 58.25 | 56.96 | 77,802 |
September 08, 2025 | 56.66 | 57.58 | 57.58 | 57.88 | 56.47 | 33,851 |
September 05, 2025 | 55.86 | 56.27 | 56.27 | 56.72 | 55.55 | 42,010 |
September 04, 2025 | 55.92 | 55.37 | 55.37 | 55.93 | 55.17 | 39,308 |
September 03, 2025 | 56 | 56.74 | 56.74 | 56.76 | 55.54 | 27,985 |
September 02, 2025 | 54.99 | 55.97 | 55.97 | 55.97 | 54.1 | 71,142 |
September 01, 2025 | 54.3 | 54.44 | 54.44 | 54.83 | 53.85 | 21,250 |
August 29, 2025 | 51.26 | 52.53 | 52.53 | 52.53 | 51.26 | 7,946 |
August 28, 2025 | 51.76 | 51.06 | 51.06 | 51.96 | 51.06 | 25,124 |
August 27, 2025 | 51.69 | 51.43 | 51.43 | 51.88 | 51.04 | 18,475 |
August 26, 2025 | 51.13 | 51.72 | 51.72 | 51.78 | 50.73 | 38,991 |
August 22, 2025 | 49.92 | 51 | 51 | 51.08 | 49.67 | 29,637 |
August 21, 2025 | 48.73 | 50.11 | 50.11 | 50.38 | 48.59 | 23,620 |
August 20, 2025 | 47.88 | 48.75 | 48.75 | 48.85 | 47.81 | 33,326 |
August 19, 2025 | 49.06 | 48.1 | 48.1 | 49.47 | 47.95 | 13,120 |
August 18, 2025 | 49.4 | 48.73 | 48.73 | 49.4 | 48.61 | 7,071 |
August 15, 2025 | 48.89 | 49.1 | 49.1 | 49.19 | 48.42 | 26,679 |
August 14, 2025 | 48.7 | 48.51 | 48.51 | 49.05 | 48.32 | 15,118 |
August 13, 2025 | 48.99 | 48.7 | 48.7 | 49.28 | 48.49 | 8,978 |
August 12, 2025 | 48.47 | 48.45 | 48.45 | 48.56 | 48.1 | 10,039 |
August 11, 2025 | 48.09 | 48.29 | 48.29 | 48.38 | 47.26 | 23,388 |
August 08, 2025 | 49.17 | 48.89 | 48.89 | 49.27 | 48.61 | 28,057 |
August 07, 2025 | 48.29 | 48.48 | 48.48 | 48.99 | 48.14 | 27,741 |
August 06, 2025 | 47.3 | 47.63 | 47.63 | 47.72 | 46.85 | 11,726 |
August 05, 2025 | 45.56 | 46.8 | 46.8 | 46.83 | 45.41 | 22,736 |
August 04, 2025 | 44.61 | 45.49 | 45.49 | 45.73 | 44.35 | 54,063 |
August 01, 2025 | 43.62 | 44.51 | 44.51 | 44.68 | 43.39 | 32,777 |
July 31, 2025 | 44.22 | 43.81 | 43.81 | 44.58 | 43.7 | 4,926 |
July 30, 2025 | 45.02 | 44.58 | 44.58 | 45.16 | 44.56 | 12,322 |
July 29, 2025 | 44.88 | 44.77 | 44.77 | 45.04 | 44.67 | 3,350 |
July 28, 2025 | 45.43 | 44.48 | 44.48 | 45.43 | 44.15 | 14,750 |
July 25, 2025 | 45.3 | 45.28 | 45.28 | 45.61 | 45.04 | 32,352 |