82.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 82.5 | 82.5 | 82.5 | 84 | 81.15 | 503,834 |
| September 25, 2025 | 83 | 82.5 | 82.5 | 83.88 | 81.26 | 537,234 |
| September 24, 2025 | 84 | 83 | 83 | 84.71 | 82.2 | 832,829 |
| September 23, 2025 | 82.5 | 83.9 | 83.9 | 85.9 | 81.6 | 1.45M |
| September 22, 2025 | 79.1 | 80.8 | 80.8 | 83.75 | 78.1 | 3.3M |
| September 19, 2025 | 76 | 77.8 | 77.8 | 78 | 75.8 | 876,875 |
| September 18, 2025 | 75.75 | 76.3 | 76.3 | 77.7 | 75.68 | 894,495 |
| September 17, 2025 | 79.5 | 76.8 | 76.8 | 79.86 | 75.06 | 1.16M |
| September 16, 2025 | 80.7 | 79.5 | 79.5 | 82.51 | 79 | 1.43M |
| September 15, 2025 | 79 | 80.2 | 80.2 | 81 | 77.4 | 829,356 |
| September 12, 2025 | 76.5 | 79 | 79 | 80.86 | 76.5 | 699,633 |
| September 11, 2025 | 76.5 | 77.2 | 77.2 | 77.88 | 75.53 | 664,711 |
| September 10, 2025 | 76.5 | 76.7 | 76.7 | 77.95 | 74.1 | 758,380 |
| September 09, 2025 | 77.8 | 76.8 | 76.8 | 81 | 75.15 | 1.97M |
| September 08, 2025 | 72.88 | 77.8 | 77.8 | 78.6 | 72 | 1.75M |
| September 05, 2025 | 70.5 | 71.7 | 71.7 | 73 | 70 | 1.09M |
| September 04, 2025 | 72 | 70.3 | 70.3 | 73 | 70 | 1.35M |
| September 03, 2025 | 69.8 | 71.6 | 71.6 | 71.6 | 69 | 1.3M |
| September 02, 2025 | 68 | 69 | 69 | 70 | 67.3 | 742,787 |
| September 01, 2025 | 66.27 | 68 | 68 | 69.95 | 66.27 | 1.54M |
| August 29, 2025 | 64.64 | 66 | 66 | 66.46 | 64.25 | 382,366 |
| August 28, 2025 | 63.27 | 65 | 65 | 65 | 63.27 | 416,765 |
| August 27, 2025 | 62 | 63.5 | 63.5 | 64 | 61.97 | 498,175 |
| August 26, 2025 | 60.99 | 61.5 | 61.5 | 62 | 60.44 | 1.12M |
| August 22, 2025 | 58.76 | 60 | 60 | 61 | 58.73 | 228,891 |
| August 21, 2025 | 59.3 | 59 | 59 | 59.8 | 58.52 | 310,561 |
| August 20, 2025 | 60 | 59 | 59 | 60 | 58 | 559,950 |
| August 19, 2025 | 60.22 | 60 | 60 | 60.22 | 59.15 | 187,617 |
| August 18, 2025 | 60.19 | 60 | 60 | 60.5 | 59.62 | 237,099 |
| August 15, 2025 | 59.48 | 59.6 | 59.6 | 60.4 | 59.41 | 322,541 |
| August 14, 2025 | 59.95 | 59.5 | 59.5 | 60 | 59 | 403,331 |
| August 13, 2025 | 58.87 | 59.2 | 59.2 | 60 | 58.87 | 259,707 |
| August 12, 2025 | 58.63 | 58.9 | 58.9 | 59.4 | 58.51 | 344,200 |
| August 11, 2025 | 58.76 | 58.5 | 58.5 | 60.19 | 58.2 | 950,273 |
| August 08, 2025 | 58.73 | 58.3 | 58.3 | 59 | 57.8 | 219,227 |
| August 07, 2025 | 58.8 | 58 | 58 | 58.8 | 57 | 313,540 |
| August 06, 2025 | 57.16 | 58 | 58 | 58.48 | 56.06 | 317,032 |
| August 05, 2025 | 57.3 | 56.2 | 56.2 | 57.39 | 55.48 | 487,759 |
| August 04, 2025 | 55.65 | 56.2 | 56.2 | 57.3 | 54.36 | 332,969 |
| August 01, 2025 | 54.4 | 55 | 55 | 55.78 | 53.01 | 577,537 |
| July 31, 2025 | 55.8 | 53.8 | 53.8 | 55.8 | 53.22 | 642,250 |
| July 30, 2025 | 55.69 | 56.2 | 56.2 | 56.92 | 55.51 | 191,944 |
| July 29, 2025 | 57 | 55.7 | 55.7 | 57.1 | 55.41 | 834,515 |
| July 28, 2025 | 58.8 | 58 | 58 | 58.8 | 57 | 150,966 |
| July 25, 2025 | 58.1 | 58.5 | 58.5 | 59.55 | 58 | 691,510 |
| July 24, 2025 | 60.03 | 58.8 | 58.8 | 60.45 | 58.8 | 470,967 |
| July 23, 2025 | 60.37 | 60.3 | 60.3 | 60.9 | 59.65 | 438,143 |
| July 22, 2025 | 59.67 | 60 | 60 | 60.67 | 59.13 | 361,847 |
| July 21, 2025 | 58.17 | 59.5 | 59.5 | 59.85 | 57.5 | 620,568 |
| July 18, 2025 | 59.36 | 59 | 59 | 59.36 | 57.21 | 394,453 |
| July 17, 2025 | 59.5 | 58.8 | 58.8 | 61.34 | 58 | 341,464 |
| July 16, 2025 | 60 | 59.5 | 59.5 | 60 | 59 | 289,983 |
| July 15, 2025 | 59.59 | 59.5 | 59.5 | 61 | 58.81 | 441,803 |
| July 14, 2025 | 58.84 | 58.8 | 58.8 | 61 | 58.5 | 605,997 |
| July 11, 2025 | 56.45 | 58.2 | 58.2 | 58.58 | 56.45 | 343,759 |
| July 10, 2025 | 56.83 | 57 | 57 | 57.5 | 56.33 | 175,094 |
| July 09, 2025 | 57.1 | 57 | 57 | 57.95 | 56.25 | 163,247 |
| July 08, 2025 | 59.55 | 58 | 58 | 59.55 | 57.3 | 375,949 |
| July 07, 2025 | 58.67 | 58.6 | 58.6 | 59.93 | 57.43 | 626,282 |
| July 04, 2025 | 58.62 | 59 | 59 | 60.5 | 58.62 | 406,683 |