79.20
+0.2(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 81 | 79.2 | 79.2 | 81.5 | 79.2 | 649,715 |
| August 15, 2025 | 80.7 | 79 | 79 | 81.2 | 79 | 225,268 |
| August 14, 2025 | 78.8 | 79.75 | 79.75 | 80.7 | 78.8 | 470,011 |
| August 13, 2025 | 79.45 | 78.8 | 78.8 | 80.7 | 78.8 | 168,544 |
| August 12, 2025 | 79.35 | 79.6 | 79.6 | 79.8 | 78.8 | 450,854 |
| August 11, 2025 | 79.57 | 80.5 | 80.5 | 80.7 | 79.2 | 114,079 |
| August 08, 2025 | 80.7 | 79.5 | 79.5 | 80.7 | 79.2 | 213,259 |
| August 07, 2025 | 79.85 | 79 | 79 | 80.7 | 78.8 | 491,360 |
| August 06, 2025 | 79 | 78.8 | 78.8 | 81 | 78.2 | 189,977 |
| August 05, 2025 | 79.9 | 78.5 | 78.5 | 80.1 | 78.2 | 128,472 |
| August 04, 2025 | 80.04 | 78.2 | 78.2 | 80.2 | 78.2 | 288,980 |
| August 01, 2025 | 79.48 | 79.8 | 79.8 | 80.1 | 78.6 | 404,174 |
| July 31, 2025 | 78.2 | 80.2 | 80.2 | 80.2 | 78.2 | 1.95M |
| July 30, 2025 | 78.3 | 79.7 | 79.7 | 80.2 | 78.3 | 468,920 |
| July 29, 2025 | 79 | 79.6 | 79.6 | 80 | 79 | 407,994 |
| July 28, 2025 | 79.07 | 79.6 | 79.6 | 80 | 79.06 | 1.28M |
| July 25, 2025 | 78 | 79 | 79 | 79.5 | 77.6 | 288,570 |
| July 24, 2025 | 80 | 77.7 | 77.7 | 80 | 77.6 | 231,130 |
| July 23, 2025 | 80.1 | 78.45 | 78.45 | 80.1 | 78 | 340,333 |
| July 22, 2025 | 79 | 78.5 | 78.5 | 80.2 | 78.5 | 111,536 |
| July 21, 2025 | 80.05 | 78.8 | 78.8 | 80.05 | 78.2 | 337,754 |
| July 18, 2025 | 79.18 | 79 | 79 | 80.1 | 79 | 133,635 |
| July 17, 2025 | 79.68 | 79.7 | 79.7 | 80.3 | 78.56 | 2.32M |
| July 16, 2025 | 79.41 | 79.6 | 79.6 | 79.6 | 78.2 | 208,815 |
| July 15, 2025 | 78.58 | 79.3 | 79.3 | 79.9 | 78 | 709,447 |
| July 14, 2025 | 79.18 | 78.4 | 78.4 | 79.9 | 77.9 | 1.28M |
| July 11, 2025 | 79.56 | 78 | 78 | 80.5 | 78 | 328,144 |
| July 10, 2025 | 79.97 | 79.4 | 79.4 | 79.97 | 79 | 382,707 |
| July 09, 2025 | 80 | 79.5 | 79.5 | 80.7 | 79.4 | 325,238 |
| July 08, 2025 | 79.63 | 79.9 | 79.9 | 80.8 | 79.4 | 954,371 |
| July 07, 2025 | 81 | 79.9 | 79.9 | 81 | 79.5 | 409,807 |
| July 04, 2025 | 81.9 | 80 | 80 | 82 | 80 | 4.19M |
| July 03, 2025 | 79.99 | 80.1 | 80.1 | 82 | 79.3 | 2.78M |
| July 02, 2025 | 78.8 | 78.2 | 78.2 | 79 | 78 | 829,273 |
| July 01, 2025 | 78.36 | 78.3 | 78.3 | 78.6 | 77.5 | 529,472 |
| June 30, 2025 | 77.5 | 78.5 | 78.5 | 78.6 | 77.5 | 680,213 |
| June 27, 2025 | 77.88 | 77.5 | 77.5 | 78.3 | 77.5 | 751,309 |
| June 26, 2025 | 77.9 | 77.5 | 77.5 | 78.2 | 76.64 | 788,647 |
| June 25, 2025 | 77.3 | 77.5 | 77.5 | 78 | 76.2 | 1M |
| June 24, 2025 | 75 | 77.1 | 77.1 | 78 | 75 | 1.57M |
| June 23, 2025 | 74 | 74 | 74 | 74.2 | 73.2 | 490,355 |
| June 20, 2025 | 74 | 74 | 74 | 74.2 | 73.1 | 628,878 |
| June 19, 2025 | 74 | 73.7 | 73.7 | 74.2 | 72.5 | 465,923 |
| June 18, 2025 | 73.3 | 73.3 | 73.3 | 74 | 72.45 | 400,422 |
| June 17, 2025 | 73.03 | 73.3 | 73.3 | 74 | 72.5 | 408,820 |
| June 16, 2025 | 74.25 | 73 | 73 | 74.4 | 72.6 | 232,387 |
| June 13, 2025 | 73.42 | 73.5 | 73.5 | 74 | 72.5 | 342,069 |
| June 12, 2025 | 73.67 | 73.8 | 73.8 | 74.5 | 73.26 | 241,544 |
| June 11, 2025 | 72.7 | 73 | 73 | 74.9 | 72.2 | 1.4M |
| June 10, 2025 | 71.51 | 73 | 73 | 73 | 70.7 | 1.3M |
| June 09, 2025 | 71.83 | 72.4 | 72.4 | 72.4 | 70.74 | 934,593 |
| June 06, 2025 | 71 | 71.8 | 71.8 | 72 | 70.44 | 934,593 |
| June 05, 2025 | 70.7 | 71.8 | 71.8 | 71.9 | 70.3 | 1.48M |
| June 04, 2025 | 71.37 | 71.8 | 71.8 | 72 | 70.9 | 397,085 |
| June 03, 2025 | 69.9 | 71.4 | 71.4 | 71.42 | 68.3 | 5.26M |
| June 02, 2025 | 66.62 | 69.9 | 69.9 | 70 | 66.62 | 612,820 |
| May 30, 2025 | 66.22 | 66.5 | 66.5 | 67.4 | 66.22 | 408,111 |
| May 29, 2025 | 66.45 | 66.7 | 66.7 | 67.4 | 66 | 410,749 |
| May 28, 2025 | 64.69 | 67 | 67 | 67 | 64.2 | 5.3M |
| May 27, 2025 | 64.6 | 64.4 | 64.4 | 66.4 | 64.2 | 347,383 |