78.20
-0.4(-0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78 | 78.2 | 78.2 | 80.6 | 76.2 | 526,326 |
| August 15, 2025 | 80 | 78.6 | 78.6 | 80 | 77.4 | 715,008 |
| August 14, 2025 | 78 | 79.4 | 79.4 | 82.8 | 73.6 | 1.21M |
| August 13, 2025 | 75 | 76.2 | 76.2 | 78.8 | 73.4 | 227,006 |
| August 12, 2025 | 78 | 75.6 | 75.6 | 80.34 | 73.6 | 781,699 |
| August 11, 2025 | 73 | 80.6 | 80.6 | 83 | 72.4 | 1.34M |
| August 08, 2025 | 69.8 | 74 | 74 | 77 | 66.2 | 1.22M |
| August 07, 2025 | 70.6 | 66.8 | 66.8 | 71 | 66 | 288,672 |
| August 06, 2025 | 71 | 70 | 70 | 72.43 | 68.2 | 516,881 |
| August 05, 2025 | 69.8 | 71 | 71 | 74.86 | 67.2 | 963,517 |
| August 04, 2025 | 70.4 | 66.8 | 66.8 | 71.8 | 65.21 | 621,601 |
| August 01, 2025 | 70 | 69.6 | 69.6 | 72.8 | 69 | 476,040 |
| July 31, 2025 | 74.01 | 70 | 70 | 75.4 | 70 | 210,787 |
| July 30, 2025 | 74.8 | 73 | 73 | 75.6 | 70.2 | 788,645 |
| July 29, 2025 | 75 | 71.2 | 71.2 | 77.6 | 70.39 | 1.08M |
| July 28, 2025 | 82.6 | 75 | 75 | 83.6 | 73 | 796,071 |
| July 25, 2025 | 81 | 82.4 | 82.4 | 87 | 78.6 | 342,978 |
| July 24, 2025 | 84 | 81.4 | 81.4 | 85 | 75.6 | 1.13M |
| July 23, 2025 | 91 | 83.4 | 83.4 | 91 | 81.45 | 494,878 |
| July 22, 2025 | 90 | 85 | 85 | 93 | 85 | 648,141 |
| July 21, 2025 | 87 | 89.8 | 89.8 | 93.6 | 83.8 | 1.91M |
| July 18, 2025 | 89 | 85.8 | 85.8 | 89.67 | 81.8 | 1.22M |
| July 17, 2025 | 82 | 87.4 | 87.4 | 90 | 78.2 | 1.4M |
| July 16, 2025 | 84 | 80.2 | 80.2 | 84 | 79.98 | 723,135 |
| July 15, 2025 | 81.6 | 82.6 | 82.6 | 85 | 78.6 | 1.42M |
| July 14, 2025 | 73.2 | 80 | 80 | 83 | 73.2 | 1.79M |
| July 11, 2025 | 74 | 74.6 | 74.6 | 81.6 | 73.2 | 1.52M |
| July 10, 2025 | 74.6 | 74 | 74 | 77 | 71.2 | 919,641 |
| July 09, 2025 | 67.8 | 72 | 72 | 74 | 64.38 | 1.59M |
| July 08, 2025 | 62.8 | 64.2 | 64.2 | 68 | 60.26 | 1.11M |
| July 07, 2025 | 61 | 60.2 | 60.2 | 67 | 59.6 | 570,894 |
| July 04, 2025 | 60 | 61 | 61 | 61.6 | 58.8 | 240,133 |
| July 03, 2025 | 57 | 60 | 60 | 61.2 | 56.8 | 700,271 |
| July 02, 2025 | 59.79 | 57 | 57 | 60.2 | 56.11 | 537,177 |
| July 01, 2025 | 61 | 60.8 | 60.8 | 62.79 | 58 | 693,438 |
| June 30, 2025 | 62 | 60.6 | 60.6 | 63.6 | 59.4 | 456,450 |
| June 27, 2025 | 63.6 | 61 | 61 | 63.6 | 59.2 | 145,988 |
| June 26, 2025 | 60.32 | 61 | 61 | 63.8 | 58 | 785,178 |
| June 25, 2025 | 63.6 | 61.2 | 61.2 | 65 | 58 | 1.23M |
| June 24, 2025 | 63 | 63.6 | 63.6 | 66 | 62.4 | 700,729 |
| June 23, 2025 | 68 | 62.2 | 62.2 | 68.6 | 62 | 1.41M |
| June 20, 2025 | 68 | 65 | 65 | 70.8 | 64 | 1.14M |
| June 19, 2025 | 60.4 | 68 | 68 | 69 | 60.4 | 2.4M |
| June 18, 2025 | 60 | 62 | 62 | 63 | 57 | 673,514 |
| June 17, 2025 | 61 | 59 | 59 | 64 | 58 | 1.44M |
| June 16, 2025 | 55 | 60.8 | 60.8 | 62 | 55 | 1.57M |
| June 13, 2025 | 50.4 | 54.6 | 54.6 | 55 | 49 | 705,681 |
| June 12, 2025 | 48.4 | 50.4 | 50.4 | 50.95 | 48.4 | 601,921 |
| June 11, 2025 | 52.2 | 49 | 49 | 54.4 | 48 | 1.2M |
| June 10, 2025 | 54.4 | 52.2 | 52.2 | 57 | 52.2 | 952,371 |
| June 09, 2025 | 57 | 55.3 | 55.3 | 57 | 51.63 | 1.18M |
| June 06, 2025 | 51 | 54 | 54 | 56.6 | 48.5 | 2.12M |
| June 05, 2025 | 42.91 | 50 | 50 | 50.6 | 41.1 | 2.07M |
| June 04, 2025 | 40.39 | 42.2 | 42.2 | 43.9 | 40.2 | 877,119 |
| June 03, 2025 | 41 | 41 | 41 | 44.3 | 39.2 | 2.66M |
| June 02, 2025 | 39.3 | 40 | 40 | 40.8 | 38.1 | 854,602 |
| May 30, 2025 | 36.7 | 38 | 38 | 40 | 36.7 | 1.04M |
| May 29, 2025 | 38.69 | 36.1 | 36.1 | 38.9 | 36.1 | 644,240 |
| May 28, 2025 | 35.9 | 38.9 | 38.9 | 38.9 | 35.5 | 769,621 |
| May 27, 2025 | 36.7 | 35.5 | 35.5 | 36.9 | 35.3 | 257,036 |