69.80
+1.8(+2.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 67 | 68 | 68 | 69.8 | 67 | 138,815 |
| September 04, 2025 | 68 | 67.8 | 67.8 | 69.36 | 67 | 113,565 |
| September 03, 2025 | 71.11 | 68.8 | 68.8 | 71.6 | 68.8 | 132,695 |
| September 02, 2025 | 70 | 72.2 | 72.2 | 72.2 | 70 | 17,653 |
| September 01, 2025 | 70.2 | 71.8 | 71.8 | 73 | 70.2 | 252,941 |
| August 29, 2025 | 73.64 | 70.4 | 70.4 | 73.8 | 70.12 | 541,681 |
| August 28, 2025 | 75.2 | 73.6 | 73.6 | 75.4 | 73.6 | 52,483 |
| August 27, 2025 | 74.6 | 75.4 | 75.4 | 76 | 74.6 | 31,485 |
| August 26, 2025 | 76 | 76 | 76 | 76 | 74.51 | 59,343 |
| August 22, 2025 | 74.8 | 76 | 76 | 76 | 74.8 | 26,941 |
| August 21, 2025 | 76.6 | 74.9 | 74.9 | 76.6 | 74.9 | 40,585 |
| August 20, 2025 | 78 | 76.6 | 76.6 | 78 | 74.4 | 205,642 |
| August 19, 2025 | 78.75 | 77 | 77 | 79 | 77 | 263,140 |
| August 18, 2025 | 78.75 | 78 | 78 | 79 | 78 | 11,352 |
| August 15, 2025 | 79 | 78.8 | 78.8 | 79 | 78 | 34,980 |
| August 14, 2025 | 78.9 | 79 | 79 | 79.2 | 78.4 | 50,230 |
| August 13, 2025 | 79 | 79.2 | 79.2 | 79.2 | 78.8 | 86,832 |
| August 12, 2025 | 79 | 79.2 | 79.2 | 79.8 | 78 | 125,304 |
| August 11, 2025 | 79.09 | 79.4 | 79.4 | 79.8 | 77.4 | 91,126 |
| August 08, 2025 | 79.13 | 79.6 | 79.6 | 80 | 79 | 39,601 |
| August 07, 2025 | 80 | 79.2 | 79.2 | 83.2 | 79 | 98,494 |
| August 06, 2025 | 79.57 | 79.8 | 79.8 | 81.2 | 79 | 38,030 |
| August 05, 2025 | 83.3 | 79.5 | 79.5 | 83.3 | 79 | 71,762 |
| August 04, 2025 | 84 | 82.5 | 82.5 | 84 | 80 | 83,005 |
| August 01, 2025 | 83.46 | 83.1 | 83.1 | 83.46 | 81.4 | 16,841 |
| July 31, 2025 | 80 | 82.2 | 82.2 | 83.78 | 80 | 795,402 |
| July 30, 2025 | 81.4 | 81.4 | 81.4 | 83 | 81.4 | 31,750 |
| July 29, 2025 | 81.8 | 81 | 81 | 84.6 | 81 | 70,900 |
| July 28, 2025 | 82.8 | 83.6 | 83.6 | 84.8 | 81.8 | 87,477 |
| July 25, 2025 | 83.46 | 82 | 82 | 84.8 | 82 | 205,863 |
| July 24, 2025 | 85.01 | 84.5 | 84.5 | 86.8 | 84 | 43,375 |
| July 23, 2025 | 87.08 | 86 | 86 | 87.08 | 85.32 | 85,743 |
| July 22, 2025 | 89.58 | 87.8 | 87.8 | 91 | 86 | 553,714 |
| July 21, 2025 | 87 | 86.8 | 86.8 | 88.08 | 86 | 110,819 |
| July 18, 2025 | 86 | 86 | 86 | 87 | 86 | 30,568 |
| July 17, 2025 | 88 | 86.8 | 86.8 | 88 | 86.15 | 27,799 |
| July 16, 2025 | 88.73 | 87 | 87 | 88.73 | 86 | 54,650 |
| July 15, 2025 | 87.2 | 86.9 | 86.9 | 87.8 | 86.4 | 24,515 |
| July 14, 2025 | 88 | 88 | 88 | 88 | 87.36 | 43,022 |
| July 11, 2025 | 87 | 87.8 | 87.8 | 88 | 87 | 121,952 |
| July 10, 2025 | 87.24 | 87.6 | 87.6 | 88 | 87.2 | 9,825 |
| July 09, 2025 | 88 | 88 | 88 | 88.6 | 87 | 52,861 |
| July 08, 2025 | 87.5 | 88.8 | 88.8 | 89.4 | 87.5 | 34,632 |
| July 07, 2025 | 88 | 89 | 89 | 89.06 | 87.6 | 12,265 |
| July 04, 2025 | 89.8 | 88 | 88 | 89.8 | 88 | 48,772 |
| July 03, 2025 | 88.4 | 88.9 | 88.9 | 89 | 88.19 | 38,594 |
| July 02, 2025 | 87.14 | 90 | 90 | 90 | 86.2 | 48,942 |
| July 01, 2025 | 87 | 88 | 88 | 89.6 | 86.4 | 27,547 |
| June 30, 2025 | 89.2 | 87.2 | 87.2 | 89.2 | 86.6 | 50,889 |
| June 27, 2025 | 89.15 | 89.2 | 89.2 | 90 | 88 | 11,536 |
| June 26, 2025 | 91 | 89.6 | 89.6 | 91 | 88.8 | 65,289 |
| June 25, 2025 | 92 | 90 | 90 | 92 | 90 | 51,960 |
| June 24, 2025 | 93 | 91.6 | 91.6 | 93 | 90 | 40,387 |
| June 23, 2025 | 93.4 | 92 | 92 | 93.4 | 91 | 48,516 |
| June 20, 2025 | 94.8 | 93.2 | 93.2 | 94.8 | 93.2 | 13,216 |
| June 19, 2025 | 94.1 | 94.8 | 94.8 | 95 | 94 | 11,010 |
| June 18, 2025 | 96 | 94.4 | 94.4 | 97.6 | 94.4 | 11,482 |
| June 17, 2025 | 96 | 95 | 95 | 98.6 | 95 | 44,552 |
| June 16, 2025 | 97.01 | 96.8 | 96.8 | 97.2 | 96.8 | 11,227 |
| June 13, 2025 | 98 | 96.8 | 96.8 | 99.8 | 95.2 | 31,724 |