81.30
-0.45(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 83.7 | 83.8 | 83.8 | 84.25 | 82.85 | 9.93M |
| July 02, 2025 | 83.7 | 82.9 | 82.9 | 84.45 | 81.9 | 4.89M |
| July 01, 2025 | 84 | 83.55 | 83.55 | 84.25 | 82.2 | 6.88M |
| June 30, 2025 | 81.25 | 82.45 | 82.45 | 83.5 | 81.25 | 6.49M |
| June 27, 2025 | 83.2 | 83.15 | 83.15 | 83.75 | 81.8 | 6.85M |
| June 26, 2025 | 80.2 | 81.75 | 81.75 | 81.76 | 79.9 | 5.71M |
| June 25, 2025 | 80.45 | 80.15 | 80.15 | 81.45 | 79.2 | 5.81M |
| June 24, 2025 | 81.5 | 81.15 | 81.15 | 82.05 | 80.4 | 7.44M |
| June 23, 2025 | 82.05 | 81 | 81 | 82.16 | 80.65 | 3.62M |
| June 20, 2025 | 82 | 82.15 | 82.15 | 83.6 | 82 | 15.45M |
| June 19, 2025 | 83.2 | 82.3 | 82.3 | 83.5 | 81.75 | 6.35M |
| June 18, 2025 | 83.4 | 82.75 | 82.75 | 83.6 | 82.3 | 5.62M |
| June 17, 2025 | 82.85 | 82.7 | 82.7 | 84 | 81.6 | 16.41M |
| June 16, 2025 | 83.3 | 83.05 | 83.05 | 83.45 | 80.05 | 13.44M |
| June 13, 2025 | 82 | 83.45 | 83.45 | 86.25 | 81.7 | 29.42M |
| June 12, 2025 | 79.3 | 82.6 | 82.6 | 83.83 | 78.85 | 16.58M |
| June 11, 2025 | 80.6 | 79.25 | 79.25 | 81.5 | 78.85 | 5.59M |
| June 10, 2025 | 76.55 | 80.85 | 80.85 | 82 | 75.9 | 10.44M |
| June 09, 2025 | 77.05 | 76.3 | 76.3 | 77.05 | 75.45 | 3.68M |
| June 06, 2025 | 76.55 | 75.6 | 75.6 | 77.45 | 75.2 | 4.5M |
| June 05, 2025 | 76.4 | 76.55 | 76.55 | 77.65 | 75.85 | 3.41M |
| June 04, 2025 | 77.5 | 76.7 | 76.7 | 78.5 | 75.64 | 7.23M |
| June 03, 2025 | 78 | 77 | 77 | 78.7 | 77 | 8.15M |
| June 02, 2025 | 76.55 | 77.8 | 77.8 | 78.75 | 76.55 | 11.01M |
| May 30, 2025 | 78 | 78 | 78 | 79.35 | 78 | 13.83M |
| May 29, 2025 | 78.15 | 78 | 78 | 79 | 77.85 | 5.69M |
| May 28, 2025 | 78.6 | 77.65 | 77.65 | 79.3 | 77.65 | 24.58M |
| May 27, 2025 | 78.85 | 78.7 | 78.7 | 79.77 | 78.2 | 12.23M |
| May 23, 2025 | 78.6 | 78.05 | 78.05 | 79.45 | 76.7 | 7.13M |