72.00
+3(+4.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 61.88 | 62 | 62 | 62 | 61.88 | 6,000 |
| July 24, 2025 | 61.88 | 61.5 | 61.5 | 61.88 | 61.5 | 4,161 |
| July 23, 2025 | 60.09 | 61.5 | 61.5 | 62.87 | 60.09 | 1,012 |
| July 22, 2025 | 61.9 | 61.5 | 61.5 | 61.9 | 61.5 | 424 |
| July 21, 2025 | 62 | 61 | 61 | 62 | 59.12 | 6,742 |
| July 18, 2025 | 64.85 | 61 | 61 | 64.85 | 59 | 5,168 |
| July 17, 2025 | 62 | 62 | 62 | 62 | 62 | 0 |
| July 16, 2025 | 59.11 | 62 | 62 | 62 | 59 | 4,115 |
| July 15, 2025 | 65.75 | 62 | 62 | 65.75 | 59.11 | 57,572 |
| July 14, 2025 | 67.48 | 66.5 | 66.5 | 68 | 65 | 46,864 |
| July 11, 2025 | 65.15 | 66.5 | 66.5 | 67.5 | 65.15 | 20,401 |
| July 10, 2025 | 66.5 | 66.5 | 66.5 | 66.5 | 66.5 | 0 |
| July 09, 2025 | 67.46 | 66.25 | 66.25 | 67.46 | 66.25 | 30,982 |
| July 08, 2025 | 65.49 | 66.5 | 66.5 | 67.87 | 65.49 | 33,684 |
| July 07, 2025 | 66 | 66.5 | 66.5 | 69 | 66 | 25,110 |
| July 04, 2025 | 69.91 | 67 | 67 | 69.91 | 67 | 21,451 |