82.80
-0.2(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 81.7 | 83 | 83 | 83.18 | 81.51 | 115.64M |
| September 25, 2025 | 82.06 | 81.38 | 81.38 | 82.36 | 81.18 | 89.04M |
| September 24, 2025 | 81.56 | 82.36 | 82.36 | 83 | 81.04 | 82.08M |
| September 23, 2025 | 82.2 | 82.08 | 82.08 | 83 | 81.52 | 80.46M |
| September 22, 2025 | 82.16 | 81.98 | 81.98 | 82.58 | 81.7 | 124.71M |
| September 19, 2025 | 84.38 | 82.14 | 82.14 | 84.38 | 81.36 | 248.7M |
| September 18, 2025 | 83.26 | 83.8 | 83.8 | 83.92 | 83.06 | 74.7M |
| September 17, 2025 | 83.1 | 83.12 | 83.12 | 83.42 | 82.46 | 61.96M |
| September 16, 2025 | 84.46 | 82.94 | 82.94 | 84.72 | 82.93 | 151.36M |
| September 15, 2025 | 83.5 | 84.46 | 84.46 | 84.46 | 82.98 | 96.52M |
| September 12, 2025 | 82.3 | 82.6 | 82.6 | 82.88 | 82.22 | 166.47M |
| September 11, 2025 | 82.22 | 82.18 | 82.18 | 82.38 | 81.36 | 143.74M |
| September 10, 2025 | 81.76 | 81.62 | 81.62 | 81.98 | 81.25 | 583.77M |
| September 09, 2025 | 80.74 | 81.58 | 81.58 | 81.66 | 80.34 | 156.45M |
| September 08, 2025 | 79.78 | 80.12 | 80.12 | 80.18 | 79.52 | 84.97M |
| September 05, 2025 | 80.8 | 79.36 | 79.36 | 80.9 | 79.18 | 88.66M |
| September 04, 2025 | 78.84 | 80.48 | 80.48 | 80.64 | 78.68 | 71.71M |
| September 03, 2025 | 78.56 | 78.8 | 78.8 | 79.06 | 77.38 | 171.79M |
| September 02, 2025 | 80.32 | 78.5 | 78.5 | 80.42 | 78.02 | 140.47M |
| September 01, 2025 | 79.8 | 80.06 | 80.06 | 80.34 | 79.66 | 83.96M |
| August 29, 2025 | 81.28 | 79.52 | 79.52 | 81.6 | 77.94 | 208.58M |
| August 28, 2025 | 83 | 82.3 | 82.3 | 83.12 | 81.77 | 129.09M |
| August 27, 2025 | 83.36 | 82.62 | 82.62 | 83.96 | 82.2 | 145.28M |
| August 26, 2025 | 84.06 | 83.04 | 83.04 | 84.28 | 82.98 | 270.17M |
| August 22, 2025 | 83.94 | 84.1 | 84.1 | 84.62 | 83.64 | 63.98M |
| August 21, 2025 | 83.82 | 83.7 | 83.7 | 84.12 | 83.3 | 87M |
| August 20, 2025 | 82.68 | 83.46 | 83.46 | 83.74 | 82.56 | 184.9M |
| August 19, 2025 | 83.32 | 82.88 | 82.88 | 83.74 | 82.86 | 79.55M |
| August 18, 2025 | 82.82 | 82.98 | 82.98 | 83.42 | 82.4 | 90.68M |
| August 15, 2025 | 83.98 | 82.78 | 82.78 | 84.16 | 82.78 | 85.74M |
| August 14, 2025 | 83.16 | 83.58 | 83.58 | 83.98 | 83.16 | 57.37M |
| August 13, 2025 | 83.2 | 83.44 | 83.44 | 83.9 | 82.94 | 52.55M |
| August 12, 2025 | 82.74 | 83.04 | 83.04 | 83.34 | 82.58 | 72.39M |
| August 11, 2025 | 81.26 | 82.44 | 82.44 | 82.44 | 81.16 | 169.21M |
| August 08, 2025 | 80.36 | 80.94 | 80.94 | 81.02 | 80.3 | 194.25M |
| August 07, 2025 | 81.04 | 80.48 | 80.48 | 81.42 | 80.12 | 86.66M |
| August 06, 2025 | 81.14 | 80.96 | 80.96 | 81.34 | 80.02 | 163.35M |
| August 05, 2025 | 83.92 | 80.76 | 80.76 | 83.92 | 80.58 | 258.19M |
| August 04, 2025 | 80.72 | 82.56 | 82.56 | 82.56 | 79.68 | 466.27M |
| August 01, 2025 | 77.18 | 75.74 | 75.74 | 77.5 | 74.4 | 163.18M |
| July 31, 2025 | 77.94 | 77.8 | 77.8 | 79.46 | 77.62 | 198.37M |
| July 30, 2025 | 79.8 | 78.7 | 77.48 | 79.8 | 78.48 | 135.02M |
| July 29, 2025 | 78.2 | 79.22 | 77.99 | 79.56 | 78 | 102.17M |
| July 28, 2025 | 79.7 | 78.24 | 77.03 | 79.82 | 78 | 112.59M |
| July 25, 2025 | 78.28 | 79.04 | 77.81 | 80 | 77.08 | 280.16M |
| July 24, 2025 | 78 | 78.04 | 78.04 | 79.3 | 76.02 | 140.58M |
| July 23, 2025 | 78.2 | 77.64 | 77.64 | 78.3 | 77.26 | 134.77M |
| July 22, 2025 | 78.2 | 77.9 | 77.9 | 78.52 | 77.34 | 75.53M |
| July 21, 2025 | 77.7 | 78.82 | 78.82 | 78.82 | 77.16 | 170.17M |
| July 18, 2025 | 78.36 | 77.8 | 77.8 | 78.52 | 77.22 | 150.51M |
| July 17, 2025 | 77.76 | 78.2 | 78.2 | 78.96 | 77.6 | 105.26M |
| July 16, 2025 | 76.04 | 76.4 | 76.4 | 77.36 | 76.04 | 75.07M |
| July 15, 2025 | 76.76 | 76.24 | 76.24 | 77.12 | 75.84 | 81.24M |
| July 14, 2025 | 74.82 | 76.5 | 76.5 | 76.54 | 74.82 | 64.84M |
| July 11, 2025 | 75.88 | 75.68 | 75.68 | 76.2 | 75.06 | 60.67M |
| July 10, 2025 | 76.12 | 76.04 | 76.04 | 76.98 | 76.04 | 178.29M |
| July 09, 2025 | 76.06 | 75.56 | 75.56 | 76.36 | 75.3 | 94.37M |
| July 08, 2025 | 75.44 | 75.66 | 75.66 | 76.06 | 75.32 | 82.25M |
| July 07, 2025 | 75.5 | 75.68 | 75.68 | 75.84 | 75.16 | 152.87M |
| July 04, 2025 | 75.6 | 75.36 | 75.36 | 76.06 | 75.02 | 65.46M |