78.95
+0.45(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 78 | 78.95 | 78.95 | 79.7 | 77.35 | 3.95M |
| September 25, 2025 | 78.9 | 78.5 | 78.5 | 79.05 | 78 | 3.12M |
| September 24, 2025 | 78.7 | 78.65 | 78.65 | 79 | 78.1 | 2.33M |
| September 23, 2025 | 78.3 | 78.7 | 78.7 | 80.4 | 78.3 | 4.71M |
| September 22, 2025 | 79.3 | 79.45 | 79.45 | 79.95 | 78.7 | 3.51M |
| September 19, 2025 | 80.25 | 79.2 | 79.2 | 80.75 | 78.35 | 15.54M |
| September 18, 2025 | 79.7 | 80.5 | 80.5 | 80.55 | 79.1 | 5.76M |
| September 17, 2025 | 81.9 | 80.1 | 80.1 | 83.05 | 76.6 | 11.22M |
| September 16, 2025 | 82.5 | 82.05 | 82.05 | 83.2 | 81.7 | 3.89M |
| September 15, 2025 | 82.35 | 82.8 | 82.8 | 83.65 | 81.55 | 3.93M |
| September 12, 2025 | 80.15 | 81.3 | 81.3 | 81.6 | 80.15 | 2.99M |
| September 11, 2025 | 80.95 | 81.35 | 81.35 | 82.2 | 80.1 | 2.91M |
| September 10, 2025 | 82.6 | 80.65 | 80.65 | 82.95 | 80.4 | 5.18M |
| September 09, 2025 | 81 | 82.35 | 82.35 | 83.35 | 81 | 3.59M |
| September 08, 2025 | 82.55 | 82.65 | 82.65 | 83.85 | 81.65 | 2.05M |
| September 05, 2025 | 82.75 | 82.5 | 82.5 | 83.5 | 81.9 | 3.55M |
| September 04, 2025 | 78.45 | 82.8 | 82.8 | 82.85 | 78.45 | 5.44M |
| September 03, 2025 | 79.45 | 80.4 | 80.4 | 80.45 | 78.35 | 3.9M |
| September 02, 2025 | 82.05 | 79.05 | 79.05 | 82.75 | 78.8 | 5.03M |
| September 01, 2025 | 82.15 | 81.5 | 81.5 | 82.2 | 80.9 | 1.89M |
| August 29, 2025 | 82.8 | 81.55 | 81.55 | 82.8 | 81.4 | 3.76M |
| August 28, 2025 | 81.05 | 82.1 | 82.1 | 82.35 | 80.7 | 3.77M |
| August 27, 2025 | 81.55 | 81.05 | 81.05 | 82.35 | 80.35 | 7.86M |
| August 26, 2025 | 83.45 | 82.25 | 82.25 | 83.65 | 82.25 | 6.23M |
| August 22, 2025 | 82.9 | 83.6 | 83.6 | 83.75 | 82.3 | 3.97M |
| August 21, 2025 | 83.1 | 82.4 | 82.4 | 83.1 | 81.4 | 1.87M |
| August 20, 2025 | 80.25 | 82.7 | 82.7 | 83.1 | 80.25 | 2.98M |
| August 19, 2025 | 81.2 | 81.6 | 81.6 | 82.05 | 80.9 | 4.13M |
| August 18, 2025 | 80.6 | 81.3 | 81.3 | 82.3 | 80.6 | 26.92M |
| August 15, 2025 | 82.2 | 81.75 | 81.75 | 82.6 | 80.15 | 3.85M |
| August 14, 2025 | 82.9 | 81.95 | 81.95 | 82.9 | 81.05 | 7.07M |
| August 13, 2025 | 82.75 | 81.75 | 81.75 | 82.75 | 80.75 | 9.26M |
| August 12, 2025 | 81.9 | 81.3 | 81.3 | 82.8 | 81.15 | 6.57M |
| August 11, 2025 | 81.95 | 81.8 | 81.8 | 82.15 | 80.9 | 4.06M |
| August 08, 2025 | 83.3 | 81.7 | 81.7 | 83.3 | 81.15 | 7.44M |
| August 07, 2025 | 80 | 81.7 | 81.7 | 81.7 | 80 | 3.95M |
| August 06, 2025 | 81 | 80.9 | 80.9 | 81.1 | 80.2 | 6.1M |
| August 05, 2025 | 80 | 80.4 | 80.4 | 81.21 | 80 | 6.58M |
| August 04, 2025 | 81.05 | 80.45 | 80.45 | 81.7 | 80 | 7.57M |
| August 01, 2025 | 82 | 81.75 | 81.75 | 82.5 | 81.4 | 4.35M |
| July 31, 2025 | 81.4 | 82.3 | 82.3 | 82.95 | 81.15 | 7.54M |
| July 30, 2025 | 82.5 | 81.95 | 81.95 | 83.35 | 80.95 | 5.58M |
| July 29, 2025 | 84 | 82.45 | 82.45 | 84 | 82.22 | 7.31M |
| July 28, 2025 | 85.6 | 82.55 | 82.55 | 86.45 | 81.76 | 10.03M |
| July 25, 2025 | 88.3 | 85.7 | 85.7 | 88.9 | 84.5 | 14.72M |
| July 24, 2025 | 82.5 | 87.8 | 87.8 | 88.25 | 80.3 | 26.04M |
| July 23, 2025 | 78.4 | 77.5 | 77.5 | 79.45 | 77.25 | 5.62M |
| July 22, 2025 | 78.4 | 78 | 78 | 79.9 | 77.38 | 5.75M |
| July 21, 2025 | 81.2 | 79.6 | 79.6 | 81.2 | 79.4 | 3.79M |
| July 18, 2025 | 80.15 | 79.65 | 79.65 | 80.3 | 79.6 | 4.58M |
| July 17, 2025 | 78.95 | 79.7 | 79.7 | 80.05 | 78.55 | 4.3M |
| July 16, 2025 | 78.8 | 79.55 | 79.55 | 80.85 | 78.8 | 3.23M |
| July 15, 2025 | 79.35 | 79.45 | 79.45 | 80.5 | 78.35 | 5.51M |
| July 14, 2025 | 78.4 | 79.2 | 79.2 | 80 | 78.4 | 4.83M |
| July 11, 2025 | 80.35 | 79.2 | 79.2 | 80.8 | 78.98 | 5.91M |
| July 10, 2025 | 80.3 | 79.95 | 79.95 | 81.15 | 79.15 | 5.69M |
| July 09, 2025 | 81.1 | 79.4 | 79.4 | 82.2 | 78.95 | 12.01M |
| July 08, 2025 | 81.85 | 81.8 | 81.8 | 82.2 | 80.9 | 23.71M |
| July 07, 2025 | 83.55 | 81.9 | 81.9 | 83.55 | 81.8 | 4.78M |
| July 04, 2025 | 83.5 | 83.3 | 83.3 | 84 | 82.6 | 22.66M |