107.50
+9.5(+9.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 98 | 98 | 98 | 101 | 95 | 21,204 |
| May 28, 2024 | 95.5 | 97 | 97 | 96 | 93.21 | 12,152 |
| May 24, 2024 | 96 | 97 | 97 | 97 | 96 | 70,882 |
| May 23, 2024 | 96 | 96.5 | 96.5 | 96.5 | 96 | 2,825 |
| May 22, 2024 | 96 | 96.5 | 96.5 | 98 | 93 | 51,003 |
| May 21, 2024 | 93.13 | 96.5 | 96.5 | 96.8 | 93 | 62,798 |
| May 20, 2024 | 95 | 95.5 | 95.5 | 96 | 93 | 39,273 |
| May 17, 2024 | 95 | 97.5 | 97.5 | 97.5 | 95 | 4,103 |
| May 16, 2024 | 96 | 97.5 | 97.5 | 97.5 | 96 | 63,125 |
| May 15, 2024 | 95 | 97.5 | 97.5 | 100 | 95 | 36,941 |
| May 14, 2024 | 95.13 | 97.5 | 97.5 | 98.24 | 95.13 | 51,108 |
| May 13, 2024 | 95 | 97.5 | 97.5 | 98.49 | 95 | 11,557 |
| May 10, 2024 | 95.13 | 96 | 96 | 96 | 95.1 | 23,609 |
| May 09, 2024 | 96 | 96 | 96 | 96 | 96 | 25,628 |
| May 08, 2024 | 95.05 | 97.5 | 97.5 | 97.5 | 95 | 34,070 |
| May 07, 2024 | 96 | 97.5 | 97.5 | 97.5 | 95 | 388,071 |
| May 03, 2024 | 95.55 | 97.5 | 97.5 | 100 | 95.55 | 95,051 |
| May 02, 2024 | 95.75 | 96 | 96 | 100 | 95 | 394,218 |
| May 01, 2024 | 95.5 | 96 | 96 | 99 | 93 | 88,071 |
| April 30, 2024 | 92.06 | 95 | 95 | 96.8 | 92.06 | 91,261 |
| April 29, 2024 | 93 | 93 | 93 | 95 | 91.42 | 23,508 |
| April 26, 2024 | 94 | 94 | 94 | 94 | 94 | 0 |
| April 25, 2024 | 97 | 94 | 94 | 97 | 91.33 | 2,027 |
| April 24, 2024 | 94.5 | 94.5 | 94.5 | 94.5 | 94.5 | 296 |
| April 23, 2024 | 91 | 93 | 93 | 93 | 91 | 5 |
| April 22, 2024 | 91 | 93 | 93 | 93 | 91 | 1,297 |
| April 19, 2024 | 92.88 | 93 | 93 | 93 | 92.88 | 3,562 |
| April 18, 2024 | 93 | 93 | 93 | 93 | 93 | 0 |
| April 17, 2024 | 91 | 91 | 91 | 91 | 91 | 3 |
| April 16, 2024 | 91.63 | 93 | 93 | 93 | 91.21 | 3,676 |
| April 15, 2024 | 93 | 93 | 93 | 93 | 93 | 107 |
| April 12, 2024 | 92 | 92 | 92 | 95 | 91 | 22,502 |
| April 11, 2024 | 94.5 | 93 | 93 | 94.5 | 93 | 5,002 |
| April 10, 2024 | 92 | 92 | 92 | 92 | 92 | 31,583 |
| April 09, 2024 | 93.78 | 93.5 | 93.5 | 93.78 | 92 | 9,288 |
| April 08, 2024 | 92 | 93.5 | 93.5 | 93.5 | 92 | 18,542 |
| April 05, 2024 | 92.28 | 93.5 | 93.5 | 93.5 | 92 | 7,070 |
| April 04, 2024 | 93.5 | 93.5 | 93.5 | 95 | 92 | 19,005 |
| April 03, 2024 | 93.28 | 93.5 | 93.5 | 93.5 | 93.28 | 3 |
| April 02, 2024 | 94 | 93.5 | 93.5 | 94 | 93.25 | 10,963 |
| March 28, 2024 | 92 | 93.5 | 93.5 | 93.5 | 92 | 530 |
| March 27, 2024 | 95 | 93.5 | 93.5 | 95 | 92 | 404 |
| March 26, 2024 | 93.25 | 93.5 | 93.5 | 93.5 | 92 | 2,338 |
| March 25, 2024 | 95 | 93.5 | 93.5 | 95 | 93.5 | 5,018 |
| March 22, 2024 | 94.5 | 93.5 | 93.5 | 94.75 | 93.5 | 4,006 |
| March 21, 2024 | 93.06 | 93.5 | 93.5 | 93.5 | 93.06 | 2,398 |
| March 20, 2024 | 95 | 93.5 | 93.5 | 95 | 93.03 | 6,721 |
| March 19, 2024 | 93.86 | 93.5 | 93.5 | 93.86 | 93 | 10,359 |
| March 18, 2024 | 94.5 | 93.5 | 93.5 | 94.5 | 93.5 | 1 |
| March 15, 2024 | 93.86 | 93.5 | 93.5 | 93.86 | 93.5 | 2,000 |
| March 14, 2024 | 92 | 93.5 | 93.5 | 93.7 | 92 | 5,049 |
| March 13, 2024 | 92 | 93.5 | 93.5 | 93.66 | 92 | 346 |
| March 12, 2024 | 95 | 95 | 95 | 95 | 90 | 5,016 |
| March 11, 2024 | 92.55 | 92.5 | 92.5 | 92.55 | 92.5 | 900 |
| March 08, 2024 | 92.3 | 92.5 | 92.5 | 92.5 | 92.3 | 5,473 |
| March 07, 2024 | 92.13 | 92.5 | 92.5 | 92.5 | 92.13 | 3,292 |
| March 06, 2024 | 96 | 92.5 | 92.5 | 96 | 91.5 | 42,215 |
| March 05, 2024 | 96 | 93 | 93 | 96 | 93 | 38 |
| March 04, 2024 | 90.55 | 93 | 93 | 93 | 90.55 | 2,602 |
| March 01, 2024 | 93 | 95 | 95 | 95 | 90 | 18,523 |