77.00
+1.996(+2.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 76 | 75 | 75 | 77 | 73.8 | 48,115 |
| October 17, 2025 | 75.5 | 76 | 76 | 77.4 | 73.09 | 119,340 |
| October 16, 2025 | 75.5 | 75.29 | 75.29 | 76 | 73.38 | 27,642 |
| October 15, 2025 | 78 | 77.5 | 77.5 | 80 | 75 | 15,104 |
| October 14, 2025 | 78 | 78 | 78 | 78.97 | 77 | 35,015 |
| October 13, 2025 | 78 | 78 | 78 | 79 | 75 | 47,660 |
| October 10, 2025 | 76.5 | 78 | 78 | 79.5 | 73 | 44,068 |
| October 09, 2025 | 79.5 | 76 | 76 | 81 | 72.01 | 143,790 |
| October 08, 2025 | 78 | 79.5 | 79.5 | 81 | 77 | 23,940 |
| October 07, 2025 | 75.5 | 78 | 78 | 80 | 75.5 | 78,830 |
| October 06, 2025 | 75.5 | 75.5 | 75.5 | 76.99 | 75.5 | 61,117 |
| October 03, 2025 | 77 | 75.5 | 75.5 | 79.96 | 75.5 | 91,113 |
| October 02, 2025 | 78 | 77 | 77 | 81 | 77 | 107,749 |
| October 01, 2025 | 77.5 | 77 | 77 | 79 | 77 | 11,392 |
| September 30, 2025 | 72 | 77.5 | 77.5 | 78.94 | 72 | 128,952 |
| September 29, 2025 | 70 | 72 | 72 | 73.98 | 69.12 | 313,437 |
| September 26, 2025 | 70 | 69 | 69 | 71.96 | 69 | 17,919 |
| September 25, 2025 | 73.5 | 70 | 70 | 73.5 | 70 | 71,198 |
| September 24, 2025 | 73.5 | 73.5 | 71.75 | 75 | 73.5 | 32,580 |
| September 23, 2025 | 74 | 73.5 | 71.75 | 75 | 73.5 | 64,209 |
| September 22, 2025 | 67.5 | 74 | 72.24 | 78.5 | 67.5 | 200,056 |
| September 19, 2025 | 69 | 67.5 | 67.5 | 69 | 67.5 | 44,476 |
| September 18, 2025 | 70.5 | 67.5 | 67.5 | 70.5 | 67 | 58,540 |
| September 17, 2025 | 70 | 69.5 | 69.5 | 71.9 | 68.08 | 7,871 |
| September 16, 2025 | 70 | 70 | 70 | 71.99 | 70 | 50,780 |
| September 15, 2025 | 64.5 | 70 | 70 | 74.5 | 64.5 | 285,341 |
| September 12, 2025 | 61 | 61 | 61 | 61 | 61 | 4,840 |
| September 11, 2025 | 61 | 61 | 61 | 61 | 61 | 4,840 |
| September 10, 2025 | 61 | 61 | 61 | 61.58 | 61 | 4,840 |
| September 09, 2025 | 61 | 61 | 61 | 61 | 61 | 4,653 |
| September 08, 2025 | 61 | 61 | 61 | 61.96 | 60.27 | 4,655 |
| September 05, 2025 | 61 | 61 | 61 | 61 | 61 | 7,250 |
| September 04, 2025 | 61 | 61 | 61 | 61 | 60.27 | 500 |
| September 03, 2025 | 61.5 | 61 | 61 | 61.5 | 60.25 | 20,672 |
| September 02, 2025 | 61.95 | 61.5 | 61.5 | 62 | 61.15 | 18,548 |
| September 01, 2025 | 61.95 | 61.5 | 61.5 | 61.95 | 61.15 | 26,698 |
| August 29, 2025 | 61.03 | 61.5 | 61.5 | 61.5 | 61.03 | 8,286 |
| August 28, 2025 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 0 |
| August 27, 2025 | 61.8 | 61.5 | 61.5 | 61.8 | 61.03 | 7,163 |
| August 26, 2025 | 61.36 | 61.5 | 61.5 | 62 | 61 | 47,132 |
| August 22, 2025 | 62 | 61.5 | 61.5 | 62.5 | 61.5 | 12,004 |
| August 21, 2025 | 62 | 61.5 | 61.5 | 62 | 61.5 | 4,668 |
| August 20, 2025 | 61.98 | 61.5 | 61.5 | 62 | 61.26 | 4,617 |
| August 19, 2025 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 0 |
| August 18, 2025 | 63 | 61.5 | 61.5 | 63 | 61.5 | 48,864 |
| August 15, 2025 | 62.7 | 61 | 61 | 62.7 | 61 | 26,536 |
| August 14, 2025 | 62.9 | 61.5 | 61.5 | 62.9 | 61.5 | 10,000 |
| August 13, 2025 | 60.35 | 61 | 61 | 61 | 60.35 | 25,413 |
| August 12, 2025 | 61.8 | 61 | 61 | 61.8 | 61 | 12,000 |
| August 11, 2025 | 61.6 | 61 | 61 | 62 | 61 | 20,014 |
| August 08, 2025 | 61.4 | 60 | 60 | 61.6 | 58.01 | 3,419 |
| August 07, 2025 | 59.75 | 59.5 | 59.5 | 59.75 | 59.5 | 10,418 |
| August 06, 2025 | 61 | 59.5 | 59.5 | 61 | 57 | 29,026 |
| August 05, 2025 | 61.5 | 62 | 62 | 62.9 | 61.5 | 395 |
| August 04, 2025 | 62.9 | 62 | 62 | 62.9 | 61 | 120 |
| August 01, 2025 | 62.9 | 62 | 62 | 62.9 | 58.25 | 10,007 |
| July 31, 2025 | 62.76 | 62 | 62 | 63 | 61 | 34,955 |
| July 30, 2025 | 61 | 62 | 62 | 62 | 61 | 1,628 |
| July 29, 2025 | 61.03 | 62 | 62 | 62 | 61.03 | 200 |
| July 28, 2025 | 61 | 62 | 62 | 63.5 | 61 | 43,730 |