74.70
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75 | 74.7 | 74.7 | 75.6 | 74.4 | 563,518 |
| August 15, 2025 | 74.6 | 74.7 | 74.7 | 75.9 | 74.5 | 369,987 |
| August 14, 2025 | 76.9 | 74.9 | 74.9 | 76.9 | 74.7 | 548,924 |
| August 13, 2025 | 76.5 | 75 | 75 | 76.5 | 74.8 | 1.66M |
| August 12, 2025 | 76.57 | 74.9 | 74.9 | 76.81 | 74.7 | 700,057 |
| August 11, 2025 | 77.42 | 75.4 | 75.4 | 77.42 | 75.1 | 581,085 |
| August 08, 2025 | 75.75 | 76.6 | 76.6 | 77 | 75.75 | 365,863 |
| August 07, 2025 | 76.82 | 76.2 | 76.2 | 78 | 75.7 | 591,377 |
| August 06, 2025 | 77.01 | 77.2 | 76.24 | 77.62 | 76.8 | 686,877 |
| August 05, 2025 | 77.64 | 77.1 | 76.15 | 78.6 | 77.1 | 376,571 |
| August 04, 2025 | 77.9 | 77.7 | 76.74 | 78.3 | 76.9 | 634,776 |
| August 01, 2025 | 77.5 | 77.3 | 77.3 | 78.2 | 76.5 | 740,077 |
| July 31, 2025 | 78.7 | 78.5 | 78.5 | 79.05 | 77.9 | 549,355 |
| July 30, 2025 | 79 | 78.2 | 78.2 | 80.3 | 77.6 | 638,069 |
| July 29, 2025 | 78.25 | 79 | 79 | 79.7 | 77.8 | 953,613 |
| July 28, 2025 | 79.8 | 79 | 79 | 79.9 | 78.8 | 1.19M |
| July 25, 2025 | 79.49 | 79.3 | 79.3 | 79.49 | 78.5 | 686,391 |
| July 24, 2025 | 81.1 | 79.7 | 79.7 | 81.1 | 78.7 | 761,536 |
| July 23, 2025 | 79.6 | 79.1 | 79.1 | 80.4 | 79.1 | 508,906 |
| July 22, 2025 | 79 | 80 | 80 | 80.2 | 79 | 637,858 |
| July 21, 2025 | 78.5 | 80.1 | 80.1 | 81.1 | 78.5 | 2.8M |
| July 18, 2025 | 78.5 | 79.5 | 79.5 | 79.6 | 78.5 | 739,304 |
| July 17, 2025 | 79.78 | 79 | 79 | 80.44 | 79 | 2.2M |
| July 16, 2025 | 79.5 | 79.4 | 79.4 | 80 | 79 | 575,519 |
| July 15, 2025 | 80.2 | 79.9 | 79.9 | 81.3 | 79.7 | 676,382 |
| July 14, 2025 | 81 | 80.5 | 80.5 | 81 | 78.6 | 686,115 |
| July 11, 2025 | 79 | 79.1 | 79.1 | 79.4 | 78.6 | 707,622 |
| July 10, 2025 | 79.2 | 79.3 | 79.3 | 80 | 78.6 | 548,077 |
| July 09, 2025 | 78.5 | 79.3 | 79.3 | 81.1 | 78.5 | 798,196 |
| July 08, 2025 | 80 | 79.3 | 79.3 | 80.7 | 78.88 | 738,527 |
| July 07, 2025 | 80.2 | 80.1 | 80.1 | 81.4 | 79.8 | 777,239 |
| July 04, 2025 | 79.5 | 79.7 | 79.7 | 79.8 | 78.9 | 566,845 |
| July 03, 2025 | 79.6 | 79.5 | 79.5 | 80.5 | 79.2 | 540,779 |
| July 02, 2025 | 79.7 | 78.9 | 78.9 | 80.63 | 78.9 | 717,369 |
| July 01, 2025 | 81.4 | 80.4 | 80.4 | 81.4 | 79.7 | 505,938 |
| June 30, 2025 | 81.2 | 80.4 | 80.4 | 81.2 | 79.8 | 1.04M |
| June 27, 2025 | 82.1 | 80.9 | 80.9 | 82.1 | 79.9 | 692,371 |
| June 26, 2025 | 80.56 | 80 | 80 | 82.3 | 80 | 1.16M |
| June 25, 2025 | 81 | 80.7 | 80.7 | 81.5 | 80.62 | 605,226 |
| June 24, 2025 | 80 | 80.5 | 80.5 | 81.3 | 80 | 579,404 |
| June 23, 2025 | 81 | 80 | 80 | 81 | 79.7 | 847,738 |
| June 20, 2025 | 80 | 80.3 | 80.3 | 81.1 | 79.79 | 3.48M |
| June 19, 2025 | 83 | 80.3 | 80.3 | 83 | 80.2 | 928,277 |
| June 18, 2025 | 81.33 | 81.4 | 81.4 | 82.9 | 81 | 2.01M |
| June 17, 2025 | 82.17 | 81.2 | 81.2 | 82.17 | 80.8 | 1.1M |
| June 16, 2025 | 80.9 | 81.9 | 81.9 | 82 | 80.52 | 1.21M |
| June 13, 2025 | 79 | 81.4 | 81.4 | 81.4 | 79 | 6.3M |
| June 12, 2025 | 80.24 | 80.9 | 80.9 | 81 | 79.6 | 1.33M |
| June 11, 2025 | 80.5 | 80.6 | 80.6 | 81.1 | 79.5 | 1.05M |
| June 10, 2025 | 78.7 | 80.1 | 80.1 | 81.7 | 78.7 | 1.47M |
| June 09, 2025 | 78.8 | 79.9 | 79.9 | 79.9 | 77.8 | 1.17M |
| June 06, 2025 | 78.9 | 78.4 | 78.4 | 78.9 | 77.35 | 1.02M |
| June 05, 2025 | 76.5 | 77.8 | 77.8 | 78.3 | 76.5 | 1.4M |
| June 04, 2025 | 77.16 | 77.5 | 77.5 | 78.1 | 77.13 | 842,238 |
| June 03, 2025 | 78.8 | 77.6 | 77.6 | 78.8 | 76 | 859,579 |
| June 02, 2025 | 77 | 77.5 | 77.5 | 78.1 | 77 | 6.68M |
| May 30, 2025 | 77 | 77.5 | 77.5 | 78 | 77 | 1.08M |
| May 29, 2025 | 76.95 | 77.7 | 77.7 | 77.9 | 76.75 | 553,545 |
| May 28, 2025 | 75.6 | 76.9 | 76.9 | 77 | 74.86 | 1.43M |
| May 27, 2025 | 72.92 | 74.9 | 74.9 | 75 | 72.92 | 4.26M |