76.40
+3.2(+4.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 76 | 73.2 | 73.2 | 76 | 70.38 | 2.31M |
| September 25, 2025 | 75.6 | 73.2 | 73.2 | 76.6 | 73 | 1.43M |
| September 24, 2025 | 72 | 75.8 | 75.8 | 75.8 | 70.2 | 1.13M |
| September 23, 2025 | 74.2 | 72.4 | 72.4 | 75.2 | 70.8 | 1.94M |
| September 22, 2025 | 77.2 | 73.8 | 73.8 | 79 | 72 | 2.8M |
| September 19, 2025 | 79.6 | 77.2 | 77.2 | 79.6 | 74.92 | 974,529 |
| September 18, 2025 | 74.2 | 77.4 | 77.4 | 78 | 72.6 | 2.45M |
| September 17, 2025 | 76 | 74.8 | 74.8 | 78.4 | 73.6 | 5.92M |
| September 16, 2025 | 72.8 | 76 | 76 | 76.6 | 66.8 | 10.58M |
| September 15, 2025 | 76.2 | 73.4 | 73.4 | 78.2 | 73 | 2.76M |
| September 12, 2025 | 79.2 | 76.8 | 76.8 | 79.2 | 75 | 2.37M |
| September 11, 2025 | 82 | 78.8 | 78.8 | 82.41 | 77.2 | 3.2M |
| September 10, 2025 | 82.8 | 82 | 82 | 85 | 80.2 | 2.3M |
| September 09, 2025 | 85.4 | 83 | 83 | 87.3 | 82.4 | 2.81M |
| September 08, 2025 | 89 | 85.8 | 85.8 | 89.4 | 83.4 | 5.54M |
| September 05, 2025 | 87 | 87.8 | 87.8 | 91.6 | 84.2 | 4.41M |
| September 04, 2025 | 77.4 | 87 | 87 | 89.8 | 76.32 | 8.22M |
| September 03, 2025 | 77.6 | 77 | 77 | 78.4 | 75.6 | 1.05M |
| September 02, 2025 | 78 | 77.4 | 77.4 | 78.4 | 76 | 1.36M |
| September 01, 2025 | 80.2 | 77.4 | 77.4 | 82 | 75.6 | 3.77M |
| August 29, 2025 | 76 | 80 | 80 | 80.8 | 73.8 | 5.88M |
| August 28, 2025 | 72.6 | 74.8 | 74.8 | 76 | 72.6 | 4.36M |
| August 27, 2025 | 74 | 74.8 | 74.8 | 75.8 | 72.6 | 1.35M |
| August 26, 2025 | 75 | 74.6 | 74.6 | 76.2 | 73 | 2.48M |
| August 22, 2025 | 75.2 | 72.8 | 72.8 | 76.4 | 71.6 | 1.66M |
| August 21, 2025 | 70.4 | 76 | 76 | 76 | 70.4 | 2.68M |
| August 20, 2025 | 71.8 | 72 | 72 | 73.6 | 71.2 | 1.1M |
| August 19, 2025 | 74 | 72 | 72 | 74 | 70.73 | 2.11M |
| 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 |