74.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 74 | 74 | 74 | 74.4 | 70 | 10,217 |
| October 16, 2025 | 70.4 | 74 | 74 | 74.4 | 70.4 | 3,712 |
| October 15, 2025 | 78.5 | 74 | 74 | 78.5 | 70 | 80,054 |
| October 14, 2025 | 86 | 78.5 | 78.5 | 90 | 75 | 98,895 |
| October 13, 2025 | 86 | 86 | 86 | 90 | 82.5 | 51,921 |
| October 10, 2025 | 79 | 86 | 86 | 86 | 75 | 94,109 |
| October 09, 2025 | 79 | 79 | 79 | 83 | 78.25 | 1,658 |
| October 08, 2025 | 79 | 79 | 79 | 79 | 79 | 23,584 |
| October 07, 2025 | 79 | 79 | 79 | 83 | 78 | 23,584 |
| October 06, 2025 | 79 | 79 | 79 | 79.78 | 79 | 6,576 |
| October 03, 2025 | 79 | 79 | 79 | 82.7 | 79 | 500 |
| October 02, 2025 | 79 | 79 | 79 | 83 | 75 | 44,931 |
| October 01, 2025 | 79 | 79 | 79 | 83 | 79 | 14,328 |
| September 30, 2025 | 77.5 | 79 | 79 | 83 | 75 | 38,868 |
| September 29, 2025 | 77.5 | 77.5 | 77.5 | 80 | 77 | 14,027 |
| September 26, 2025 | 77.5 | 77.5 | 77.5 | 80 | 75 | 15,575 |
| September 25, 2025 | 77.5 | 77.5 | 77.5 | 80 | 75 | 9,798 |
| September 24, 2025 | 82 | 80 | 80 | 82 | 78 | 11,873 |
| September 23, 2025 | 81 | 82 | 82 | 83 | 80.03 | 37,468 |
| September 22, 2025 | 82.5 | 81 | 81 | 85 | 79.28 | 22,649 |
| September 19, 2025 | 81.1 | 81.5 | 81.5 | 82.2 | 80.1 | 38,767 |
| September 18, 2025 | 82 | 81.5 | 81.5 | 82 | 81 | 6,842 |
| September 17, 2025 | 82.5 | 82.5 | 82.5 | 82.7 | 82.21 | 4,065 |
| September 16, 2025 | 83 | 82.5 | 82.5 | 83 | 82 | 22,138 |
| September 15, 2025 | 83 | 83 | 83 | 84 | 82.22 | 2,000 |
| September 12, 2025 | 83.5 | 83 | 83 | 84 | 82.5 | 5,239 |
| September 11, 2025 | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | 152,500 |
| September 10, 2025 | 83.5 | 83.5 | 83.5 | 85 | 83.25 | 7,223 |
| September 09, 2025 | 86.5 | 83.5 | 83.5 | 87.67 | 82 | 41,462 |
| September 08, 2025 | 92.5 | 86.5 | 86.5 | 93.1 | 85 | 17,351 |
| September 05, 2025 | 92.5 | 92.5 | 92.5 | 95 | 90.55 | 5,283 |
| September 04, 2025 | 100 | 92.5 | 90.55 | 100 | 90.55 | 11,596 |
| September 03, 2025 | 99 | 98.65 | 98.65 | 100 | 95.44 | 25,071 |
| September 02, 2025 | 99 | 99 | 99 | 100 | 98 | 2,906 |
| September 01, 2025 | 98.75 | 99 | 99 | 100 | 95 | 71,915 |
| August 29, 2025 | 94.75 | 94.5 | 94.5 | 95 | 94.25 | 40,880 |
| August 28, 2025 | 89 | 94.5 | 94.5 | 95 | 88.99 | 75,490 |
| August 27, 2025 | 90 | 88.5 | 88.5 | 90 | 88 | 14,865 |
| August 26, 2025 | 88 | 90.5 | 90.5 | 95 | 88 | 43,624 |
| August 22, 2025 | 90.65 | 92.5 | 92.5 | 95 | 88.5 | 46,888 |
| August 21, 2025 | 93.6 | 92.5 | 92.5 | 95 | 92 | 18,527 |
| August 20, 2025 | 94.03 | 93.5 | 93.5 | 98 | 92 | 27,046 |
| August 19, 2025 | 97.25 | 95 | 95 | 99 | 92.78 | 64,254 |
| August 18, 2025 | 89.5 | 96.5 | 96.5 | 105 | 88.42 | 177,191 |
| August 15, 2025 | 81.05 | 84.5 | 84.5 | 89.5 | 81.05 | 44,223 |
| August 14, 2025 | 82.99 | 82.5 | 82.5 | 82.99 | 81.05 | 3,772 |
| August 13, 2025 | 81.05 | 82.5 | 82.5 | 85 | 80.78 | 4,832 |
| August 12, 2025 | 80.5 | 82.5 | 82.5 | 85 | 80.5 | 1,927 |
| August 11, 2025 | 83.6 | 82.5 | 82.5 | 85 | 80 | 17,672 |
| August 08, 2025 | 84.95 | 82.5 | 82.5 | 85 | 80.61 | 34,417 |
| August 07, 2025 | 94.5 | 81.5 | 81.5 | 95 | 80.5 | 59,328 |
| August 06, 2025 | 90 | 92.5 | 92.5 | 95 | 88.64 | 38,169 |
| August 05, 2025 | 88.66 | 90 | 90 | 92 | 88.3 | 8,004 |
| August 04, 2025 | 89.5 | 90 | 90 | 91.5 | 86.3 | 44,488 |
| August 01, 2025 | 92.4 | 87.5 | 87.5 | 95 | 85.25 | 30,248 |
| July 31, 2025 | 94.3 | 92.5 | 92.5 | 100 | 88.53 | 191,497 |
| July 30, 2025 | 77.66 | 85 | 85 | 86 | 77.66 | 173,659 |
| July 29, 2025 | 69.39 | 78 | 78 | 80 | 69.39 | 134,273 |
| July 28, 2025 | 70 | 66.5 | 66.5 | 70 | 64 | 14,606 |
| July 25, 2025 | 70 | 66.5 | 66.5 | 70.5 | 63 | 11,203 |