72.82
+0.32(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 72.5 | 72.5 | 72.5 | 75.4 | 72 | 646,366 |
| August 15, 2025 | 74.71 | 73.5 | 73.5 | 75.4 | 72.7 | 312,005 |
| August 14, 2025 | 75.4 | 74 | 74 | 75.4 | 73.4 | 1.16M |
| August 13, 2025 | 71.5 | 75.1 | 75.1 | 75.2 | 70 | 1.37M |
| August 12, 2025 | 70.5 | 70.3 | 70.3 | 73.2 | 69.1 | 423,872 |
| August 11, 2025 | 72.59 | 70.4 | 70.4 | 73.3 | 70 | 317,452 |
| August 08, 2025 | 72.5 | 71.8 | 71.8 | 73.5 | 69.3 | 210,376 |
| August 07, 2025 | 72.1 | 72 | 72 | 72.7 | 71.6 | 535,996 |
| August 06, 2025 | 69.6 | 72.3 | 72.3 | 72.9 | 69.6 | 559,124 |
| August 05, 2025 | 71.82 | 71.9 | 71.9 | 73.5 | 70.3 | 724,514 |
| August 04, 2025 | 71.5 | 71.8 | 71.8 | 72.8 | 70.8 | 362,371 |
| August 01, 2025 | 70.7 | 71 | 71 | 71.4 | 69.9 | 702,665 |
| July 31, 2025 | 69.96 | 71 | 71 | 71.59 | 69 | 2.01M |
| July 30, 2025 | 71.7 | 70 | 70 | 73.7 | 69.1 | 1.46M |
| July 29, 2025 | 72.14 | 69.9 | 69.9 | 72.8 | 69.6 | 2.22M |
| July 28, 2025 | 69.8 | 70.5 | 70.5 | 73 | 69.8 | 729,384 |
| July 25, 2025 | 73 | 70 | 70 | 73 | 70 | 1.23M |
| July 24, 2025 | 71.1 | 71 | 71 | 72.7 | 71 | 681,769 |
| July 23, 2025 | 74.5 | 72.1 | 72.1 | 74.5 | 71.2 | 931,601 |
| July 22, 2025 | 71.9 | 73.3 | 73.3 | 74.1 | 71.85 | 384,228 |
| July 21, 2025 | 71.9 | 72.3 | 72.3 | 72.8 | 71.2 | 468,204 |
| July 18, 2025 | 72.4 | 72 | 72 | 72.5 | 71.6 | 242,795 |
| July 17, 2025 | 72 | 72.2 | 72.2 | 72.5 | 71.1 | 379,684 |
| July 16, 2025 | 73 | 71.8 | 71.8 | 73 | 70.9 | 541,749 |
| July 15, 2025 | 75.5 | 71.8 | 71.8 | 75.5 | 71.8 | 716,165 |
| July 14, 2025 | 72 | 73.6 | 73.6 | 74.2 | 71.1 | 1.19M |
| July 11, 2025 | 74 | 71.6 | 71.6 | 74 | 71 | 713,406 |
| July 10, 2025 | 71.8 | 72.1 | 72.1 | 72.5 | 71 | 746,643 |
| July 09, 2025 | 73.5 | 71.6 | 71.6 | 73.9 | 71.2 | 820,384 |
| July 08, 2025 | 72.93 | 72 | 72 | 73.1 | 71.6 | 1.06M |
| July 07, 2025 | 75 | 72.5 | 72.5 | 75.28 | 72.5 | 407,297 |
| July 04, 2025 | 73.2 | 72.9 | 72.9 | 74.3 | 72.6 | 519,482 |
| July 03, 2025 | 73.5 | 73.5 | 73.5 | 74.5 | 73.2 | 388,192 |
| July 02, 2025 | 75.5 | 73.3 | 73.3 | 75.5 | 73.3 | 969,710 |
| July 01, 2025 | 73.8 | 74.5 | 74.5 | 74.9 | 73.5 | 1.15M |
| June 30, 2025 | 73 | 73.8 | 73.8 | 74.8 | 73 | 1.15M |
| June 27, 2025 | 74.24 | 74.6 | 74.6 | 75.1 | 73.2 | 672,039 |
| June 26, 2025 | 73 | 74.3 | 74.3 | 75 | 73 | 894,865 |
| June 25, 2025 | 73.05 | 74.2 | 74.2 | 74.2 | 72.9 | 887,686 |
| June 24, 2025 | 74.3 | 73.6 | 73.6 | 75 | 72.8 | 1.05M |
| June 23, 2025 | 73.2 | 73.6 | 73.6 | 74.6 | 72 | 1.22M |
| June 20, 2025 | 74.2 | 72.2 | 72.2 | 75.5 | 72.2 | 2.74M |
| June 19, 2025 | 75.9 | 74.8 | 74.8 | 77 | 72.5 | 1.95M |
| June 18, 2025 | 77.6 | 78.3 | 74.8 | 79.3 | 77.4 | 2.01M |
| June 17, 2025 | 77.2 | 77.6 | 74.13 | 80.1 | 77.1 | 1.72M |
| June 16, 2025 | 77.5 | 77.2 | 73.75 | 79.2 | 77.2 | 1.07M |
| June 13, 2025 | 80 | 78.4 | 74.9 | 80.2 | 77.6 | 945,250 |
| June 12, 2025 | 78.7 | 78.7 | 75.18 | 79.8 | 78.13 | 928,273 |
| June 11, 2025 | 79.97 | 79.2 | 75.66 | 80.8 | 77.6 | 818,338 |
| June 10, 2025 | 78.7 | 79.7 | 76.14 | 80.5 | 78.3 | 839,924 |
| June 09, 2025 | 79.35 | 78.9 | 78.9 | 80.7 | 77.8 | 1.33M |
| June 06, 2025 | 78.21 | 79.5 | 79.5 | 80.94 | 78.1 | 1.63M |
| June 05, 2025 | 78.9 | 78.8 | 78.8 | 79.3 | 77.9 | 562,226 |
| June 04, 2025 | 80.3 | 79 | 79 | 80.9 | 78.6 | 583,981 |
| June 03, 2025 | 77.5 | 80.4 | 80.4 | 81.5 | 77.5 | 1.37M |
| June 02, 2025 | 78.9 | 79.7 | 79.7 | 80.7 | 78.9 | 705,195 |
| May 30, 2025 | 79.2 | 79.8 | 79.8 | 80.3 | 76.4 | 810,646 |
| May 29, 2025 | 79 | 78.2 | 78.2 | 79 | 77.7 | 722,462 |
| May 28, 2025 | 78 | 78.5 | 78.5 | 78.8 | 75.9 | 328,428 |
| May 27, 2025 | 75.53 | 78.2 | 78.2 | 78.48 | 74.9 | 668,541 |