80.50
+0.7(+0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79.8 | 80.5 | 80.5 | 80.7 | 78.9 | 560,533 |
| September 25, 2025 | 79 | 79.8 | 79.8 | 80.6 | 79 | 486,683 |
| September 24, 2025 | 79.72 | 79.8 | 79.8 | 80.6 | 78.1 | 484,917 |
| September 23, 2025 | 78 | 79.2 | 79.2 | 80.1 | 77.6 | 1.68M |
| September 22, 2025 | 78.91 | 78 | 78 | 79.2 | 75.63 | 1.32M |
| September 19, 2025 | 76.9 | 79.2 | 79.2 | 79.2 | 74.3 | 1.76M |
| September 18, 2025 | 74.5 | 76.3 | 76.3 | 76.3 | 74 | 1.44M |
| September 17, 2025 | 67.5 | 75.3 | 75.3 | 75.3 | 66.8 | 7.51M |
| September 16, 2025 | 67 | 66.3 | 66.3 | 67 | 65.53 | 481,078 |
| September 15, 2025 | 67.4 | 66.9 | 66.9 | 67.7 | 66.4 | 333,128 |
| September 12, 2025 | 66.6 | 67.4 | 67.4 | 68.7 | 66.2 | 331,195 |
| September 11, 2025 | 67.2 | 68.2 | 68.2 | 68.91 | 67 | 534,302 |
| September 10, 2025 | 67.52 | 67.7 | 67.7 | 68.9 | 67.52 | 284,463 |
| September 09, 2025 | 67.88 | 68.3 | 68.3 | 68.9 | 67.6 | 441,110 |
| September 08, 2025 | 68.9 | 68.4 | 68.4 | 68.9 | 67.42 | 335,407 |
| September 05, 2025 | 67.1 | 68.1 | 68.1 | 68.76 | 67.1 | 228,429 |
| September 04, 2025 | 69 | 68.4 | 68.4 | 69 | 66.8 | 334,398 |
| September 03, 2025 | 66.69 | 68.5 | 68.5 | 68.5 | 65.9 | 652,854 |
| September 02, 2025 | 68.5 | 66.9 | 66.9 | 68.5 | 66.28 | 550,826 |
| September 01, 2025 | 69.81 | 68.5 | 68.5 | 70.6 | 68.2 | 220,389 |
| August 29, 2025 | 69.7 | 68.9 | 68.9 | 69.9 | 68.1 | 488,384 |
| August 28, 2025 | 70 | 69.6 | 69.6 | 70.5 | 67.88 | 515,864 |
| August 27, 2025 | 70 | 68.6 | 68.6 | 70.6 | 68 | 485,579 |
| August 26, 2025 | 71.7 | 69.7 | 69.7 | 71.7 | 69.7 | 380,803 |
| August 22, 2025 | 67.6 | 72 | 72 | 72 | 67.6 | 1.21M |
| August 21, 2025 | 67.74 | 67.8 | 67.8 | 69.01 | 67.6 | 434,234 |
| August 20, 2025 | 68.16 | 67.9 | 67.9 | 68.18 | 67.2 | 720,065 |
| August 19, 2025 | 68.83 | 68.2 | 68.2 | 70.1 | 67.7 | 342,621 |
| August 18, 2025 | 68.53 | 68.4 | 68.4 | 69.02 | 68.2 | 845,213 |
| August 15, 2025 | 68.91 | 68.5 | 68.5 | 70.1 | 68.3 | 228,000 |
| August 14, 2025 | 69.4 | 68.4 | 68.4 | 69.4 | 68.1 | 603,276 |
| August 13, 2025 | 69.1 | 69 | 69 | 69.36 | 68.74 | 1.15M |
| August 12, 2025 | 69 | 69 | 69 | 69.8 | 68.4 | 1.97M |
| August 11, 2025 | 69 | 69 | 69 | 70.6 | 67.8 | 924,119 |
| August 08, 2025 | 68.06 | 69 | 69 | 69 | 68.06 | 578,777 |
| August 07, 2025 | 68 | 69 | 69 | 69.97 | 67.8 | 1.76M |
| August 06, 2025 | 68.83 | 68.9 | 68.9 | 69 | 68.1 | 341,189 |
| August 05, 2025 | 67.5 | 69 | 69 | 70 | 67.5 | 912,390 |
| August 04, 2025 | 68.7 | 69 | 69 | 69 | 68.3 | 470,314 |
| August 01, 2025 | 70 | 69 | 69 | 70.4 | 68.8 | 1.27M |
| July 31, 2025 | 70.1 | 70.2 | 70.2 | 71.6 | 70.05 | 357,309 |
| July 30, 2025 | 71.3 | 70.4 | 70.4 | 71.4 | 70.1 | 638,055 |
| July 29, 2025 | 71.3 | 71.4 | 71.4 | 72.6 | 71.1 | 365,192 |
| July 28, 2025 | 71.9 | 72 | 72 | 72.9 | 71.1 | 852,147 |
| July 25, 2025 | 71.2 | 72 | 72 | 72 | 71.1 | 313,724 |
| July 24, 2025 | 71.5 | 72 | 72 | 73.1 | 70.7 | 549,549 |
| July 23, 2025 | 71.73 | 71.5 | 71.5 | 73.3 | 71 | 444,064 |
| July 22, 2025 | 71.5 | 72 | 72 | 72.03 | 70.9 | 428,878 |
| July 21, 2025 | 73 | 70.9 | 70.9 | 74 | 70.78 | 1.14M |
| July 18, 2025 | 73.69 | 73.1 | 73.1 | 75.2 | 73 | 599,733 |
| July 17, 2025 | 74 | 73.4 | 73.4 | 75.6 | 73 | 309,774 |
| July 16, 2025 | 72.63 | 74 | 74 | 74 | 72.5 | 462,337 |
| July 15, 2025 | 75 | 73.2 | 73.2 | 75 | 72.3 | 368,800 |
| July 14, 2025 | 73 | 74.4 | 74.4 | 74.88 | 73 | 286,479 |
| July 11, 2025 | 76.4 | 73.9 | 73.9 | 77.4 | 73.4 | 221,898 |
| July 10, 2025 | 76 | 75.9 | 75.9 | 76.5 | 73.3 | 378,468 |
| July 09, 2025 | 74.5 | 74.2 | 74.2 | 74.9 | 72.8 | 311,051 |
| July 08, 2025 | 72.6 | 73.1 | 73.1 | 74.3 | 72.5 | 515,248 |
| July 07, 2025 | 73.6 | 73.3 | 73.3 | 74.3 | 72.4 | 288,333 |
| July 04, 2025 | 73 | 73.7 | 73.7 | 75.07 | 72.8 | 359,156 |