73.20
-1.4(-1.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.4 | 73.2 | 73.2 | 76 | 72.4 | 1.57M |
| August 15, 2025 | 75.4 | 74.6 | 74.6 | 76.6 | 73.2 | 557,113 |
| August 14, 2025 | 73.6 | 74.6 | 74.6 | 76.4 | 73 | 1.06M |
| August 13, 2025 | 76.2 | 74.2 | 74.2 | 77.6 | 73.6 | 1.46M |
| August 12, 2025 | 74.2 | 76.4 | 76.4 | 77.4 | 74 | 1.2M |
| August 11, 2025 | 74.2 | 75 | 75 | 77 | 74 | 1.87M |
| August 08, 2025 | 77 | 76.4 | 76.4 | 78.6 | 75.33 | 1.33M |
| August 07, 2025 | 77.4 | 77.4 | 77.4 | 78.8 | 74.6 | 2.33M |
| August 06, 2025 | 74.05 | 77 | 77 | 77 | 73 | 1.26M |
| August 05, 2025 | 75.6 | 74.4 | 74.4 | 77.6 | 73.2 | 2.56M |
| August 04, 2025 | 76.6 | 75 | 75 | 78.2 | 73.2 | 5.73M |
| August 01, 2025 | 76.4 | 75.8 | 75.8 | 79.8 | 73.8 | 4.78M |
| July 31, 2025 | 61.8 | 77.6 | 77.6 | 79.8 | 60 | 17.95M |
| July 30, 2025 | 73.4 | 71.6 | 71.6 | 74.6 | 70 | 2.92M |
| July 29, 2025 | 73.2 | 73.8 | 73.8 | 76.8 | 72.58 | 4.67M |
| July 28, 2025 | 64.6 | 73.8 | 73.8 | 74.6 | 64 | 7.97M |
| July 25, 2025 | 64 | 64.6 | 64.6 | 64.8 | 62.6 | 932,773 |
| July 24, 2025 | 64 | 62.8 | 62.8 | 65.4 | 62.8 | 777,768 |
| July 23, 2025 | 63.4 | 64 | 64 | 65.6 | 63.4 | 1.21M |
| July 22, 2025 | 65 | 63.4 | 63.4 | 67 | 62.2 | 2.75M |
| July 21, 2025 | 67.6 | 65.8 | 65.8 | 67.8 | 64.6 | 1.69M |
| July 18, 2025 | 65.6 | 65.6 | 65.6 | 68.8 | 65 | 3.78M |
| July 17, 2025 | 64 | 65.4 | 65.4 | 65.55 | 61.6 | 1.76M |
| July 16, 2025 | 62.97 | 62.6 | 62.6 | 64 | 61.4 | 2.13M |
| July 15, 2025 | 63.6 | 62 | 62 | 63.6 | 60.2 | 989,779 |
| July 14, 2025 | 61.6 | 61.6 | 61.6 | 63 | 61 | 1.26M |
| July 11, 2025 | 57.4 | 61.8 | 61.8 | 62.6 | 57.4 | 2.38M |
| July 10, 2025 | 58.6 | 57.6 | 57.6 | 60 | 57 | 2.39M |
| July 09, 2025 | 63 | 59.4 | 59.4 | 63 | 58.8 | 3.15M |
| July 08, 2025 | 60.2 | 61.6 | 61.6 | 62.2 | 58.8 | 4.73M |
| July 07, 2025 | 58 | 59.2 | 59.2 | 61 | 56.2 | 4.76M |
| July 04, 2025 | 53 | 58.4 | 58.4 | 58.57 | 52.2 | 7.58M |
| July 03, 2025 | 50 | 53 | 53 | 54.6 | 50 | 5.89M |
| July 02, 2025 | 48.5 | 50.8 | 50.8 | 51.2 | 47.8 | 5.44M |
| July 01, 2025 | 47.59 | 48.1 | 48.1 | 48.6 | 45.7 | 1.95M |
| June 30, 2025 | 49.5 | 47.1 | 47.1 | 51 | 46.2 | 5.37M |
| June 27, 2025 | 52 | 49.2 | 49.2 | 52.2 | 45.3 | 8.51M |
| June 26, 2025 | 50.6 | 52 | 52 | 52 | 49.7 | 1.36M |
| June 25, 2025 | 48.3 | 51 | 51 | 51 | 47.92 | 3.52M |
| June 24, 2025 | 48.5 | 47.5 | 47.5 | 48.8 | 47 | 1.07M |
| June 23, 2025 | 51 | 49 | 49 | 52.6 | 49 | 1.57M |
| June 20, 2025 | 50.91 | 50.4 | 50.4 | 52.8 | 50.2 | 949,666 |
| June 19, 2025 | 49.2 | 52 | 52 | 52.4 | 49.2 | 1.97M |
| June 18, 2025 | 49 | 49.7 | 49.7 | 51 | 47.56 | 2.47M |
| June 17, 2025 | 47.8 | 48.5 | 48.5 | 49.9 | 46.59 | 1.43M |
| June 16, 2025 | 48.5 | 46.6 | 46.6 | 48.5 | 46.1 | 908,699 |
| June 13, 2025 | 47 | 46.5 | 46.5 | 48.1 | 44.69 | 1.77M |
| June 12, 2025 | 44.8 | 45.4 | 45.4 | 47 | 44.8 | 558,828 |
| June 11, 2025 | 44.9 | 45 | 45 | 46.7 | 44 | 1.52M |
| June 10, 2025 | 44.4 | 45 | 45 | 46 | 44.1 | 2.06M |
| June 09, 2025 | 46 | 45 | 45 | 46.8 | 44.7 | 1.75M |
| June 06, 2025 | 44.3 | 45.4 | 45.4 | 47 | 44.3 | 1.24M |
| June 05, 2025 | 47.47 | 45.7 | 45.7 | 47.9 | 44.47 | 2.59M |
| June 04, 2025 | 47.2 | 46.3 | 46.3 | 48.9 | 46 | 2.52M |
| June 03, 2025 | 54 | 47.3 | 47.3 | 55 | 41 | 15.3M |
| June 02, 2025 | 54.2 | 52.2 | 52.2 | 55.4 | 50.6 | 2.46M |
| May 30, 2025 | 54.2 | 54 | 54 | 56 | 51.8 | 1.95M |
| May 29, 2025 | 54.8 | 51.8 | 51.8 | 54.8 | 50.4 | 3.42M |
| May 28, 2025 | 56.8 | 54.8 | 54.8 | 58.01 | 54.4 | 1.97M |
| May 27, 2025 | 54.2 | 56.2 | 56.2 | 57 | 54.2 | 1.47M |