66.00
+1.5(+2.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.53 | 66 | 66 | 67.5 | 64.5 | 5,614 |
| August 15, 2025 | 65 | 64.5 | 64.5 | 67 | 64.5 | 33,477 |
| August 14, 2025 | 65 | 66 | 66 | 66 | 65 | 21,039 |
| August 13, 2025 | 66 | 66 | 66 | 68.5 | 65.02 | 189,360 |
| August 12, 2025 | 66 | 66 | 66 | 67 | 65.2 | 59,296 |
| August 11, 2025 | 66 | 65 | 65 | 66 | 65 | 30,566 |
| August 08, 2025 | 65.18 | 66.75 | 66.75 | 66.75 | 64.58 | 53,728 |
| August 07, 2025 | 65.68 | 67.25 | 67.25 | 69 | 65.5 | 11,153 |
| August 06, 2025 | 65.5 | 67.25 | 67.25 | 67.25 | 65.5 | 63,207 |
| August 05, 2025 | 67.47 | 66.5 | 66.5 | 67.47 | 65.6 | 29,431 |
| August 04, 2025 | 65.5 | 67.25 | 67.25 | 69 | 65.5 | 48,823 |
| August 01, 2025 | 68 | 66.75 | 66.75 | 68 | 65.5 | 20,627 |
| July 31, 2025 | 70.5 | 68.5 | 68.5 | 70.5 | 67 | 24,346 |
| July 30, 2025 | 67.63 | 66.5 | 66.5 | 68.5 | 66.5 | 50,755 |
| July 29, 2025 | 69.5 | 66.5 | 66.5 | 69.5 | 66.5 | 72,414 |
| July 28, 2025 | 69.5 | 67 | 67 | 70.5 | 67 | 70,456 |
| July 25, 2025 | 69.5 | 67.75 | 67.75 | 69.5 | 67 | 13,551 |
| July 24, 2025 | 69.5 | 67.75 | 67.75 | 69.5 | 67.3 | 164,646 |
| July 23, 2025 | 69.5 | 68.25 | 68.25 | 69.5 | 68.25 | 5 |
| July 22, 2025 | 67.7 | 68.25 | 68.25 | 68.25 | 67.7 | 412,337 |
| July 21, 2025 | 70 | 67.75 | 67.75 | 70 | 67.14 | 269,552 |
| July 18, 2025 | 67.51 | 68 | 68 | 70 | 67.5 | 606,532 |
| July 17, 2025 | 70 | 68 | 68 | 70 | 67.51 | 35,965 |
| July 16, 2025 | 70 | 67.5 | 67.5 | 70 | 67.5 | 8,854 |
| July 15, 2025 | 67.5 | 67.5 | 67.5 | 68.5 | 67.5 | 9,399 |
| July 14, 2025 | 67.5 | 67.5 | 67.5 | 70 | 66.5 | 312,581 |
| July 11, 2025 | 66.5 | 67.5 | 67.5 | 70 | 66.5 | 171,166 |
| July 10, 2025 | 70 | 67.5 | 67.5 | 70 | 66.89 | 202,756 |
| July 09, 2025 | 67.15 | 67 | 67 | 70 | 66.5 | 2.24M |
| July 08, 2025 | 69 | 66.5 | 66.5 | 69 | 66.5 | 4.45M |
| July 07, 2025 | 68 | 68 | 68 | 70 | 67.14 | 87,500 |
| July 04, 2025 | 67.61 | 68 | 68 | 69 | 67.61 | 75,458 |
| July 03, 2025 | 67.5 | 68 | 68 | 68.5 | 67.5 | 199,828 |
| July 02, 2025 | 70.5 | 67.5 | 67.5 | 70.5 | 67.5 | 137,108 |
| July 01, 2025 | 73 | 70 | 70 | 73 | 69 | 68,887 |
| June 30, 2025 | 70.8 | 70.5 | 70.5 | 73 | 70.5 | 95,404 |
| June 27, 2025 | 73 | 71 | 71 | 73 | 70.8 | 67,694 |
| June 26, 2025 | 73 | 71.75 | 71.75 | 73 | 70.8 | 27,385 |
| June 25, 2025 | 70.5 | 72.5 | 72.5 | 80.52 | 70.5 | 21.72M |
| June 24, 2025 | 72.5 | 72.5 | 72.5 | 72.5 | 70 | 65,339 |
| June 23, 2025 | 75.5 | 70 | 70 | 75.5 | 70 | 42,023 |
| June 20, 2025 | 72.95 | 75 | 75 | 75.5 | 72.53 | 74,678 |
| June 19, 2025 | 75.35 | 73.75 | 73.75 | 75.5 | 73.75 | 302,930 |
| June 18, 2025 | 75.13 | 75.5 | 75.5 | 75.5 | 75 | 249,203 |
| June 17, 2025 | 74.75 | 75 | 75 | 75.97 | 74 | 266,130 |
| June 16, 2025 | 76.5 | 74.5 | 74.5 | 76.5 | 74.5 | 164,497 |
| June 13, 2025 | 75.6 | 74 | 74 | 75.6 | 74 | 27,188 |
| June 12, 2025 | 74.03 | 74 | 74 | 75.45 | 73 | 27,188 |
| June 11, 2025 | 75.13 | 74.75 | 74.75 | 75.13 | 74 | 107,841 |
| June 10, 2025 | 75 | 74 | 74 | 75.5 | 73.5 | 107,841 |
| June 09, 2025 | 74.5 | 75 | 75 | 75.02 | 74.5 | 107,841 |
| June 06, 2025 | 75 | 76 | 76 | 76 | 72.5 | 107,841 |
| June 05, 2025 | 72.14 | 72.5 | 72.5 | 73 | 72.14 | 81,248 |
| June 04, 2025 | 72.66 | 73.5 | 73.5 | 73.5 | 72.66 | 32,200 |
| June 03, 2025 | 72.9 | 72.5 | 72.5 | 74 | 72.5 | 61,875 |
| June 02, 2025 | 72 | 73.5 | 73.5 | 75 | 72 | 342,858 |
| May 30, 2025 | 72.53 | 73.5 | 73.5 | 74.2 | 72.53 | 223,409 |
| May 29, 2025 | 74.49 | 73.75 | 73.75 | 76.3 | 72.52 | 418,952 |
| May 28, 2025 | 74 | 72.75 | 72.75 | 74 | 70.8 | 90,480 |
| May 27, 2025 | 74 | 72.75 | 72.75 | 74 | 71.5 | 46,926 |