81.00
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 82 | 81 | 81 | 82 | 81 | 257,338 |
September 26, 2025 | 81.2 | 81 | 81 | 81.45 | 80.8 | 1.01M |
September 25, 2025 | 81.2 | 80.8 | 80.8 | 81.6 | 80.8 | 564,841 |
September 24, 2025 | 81 | 80.8 | 80.8 | 82 | 80.8 | 2.64M |
September 23, 2025 | 81 | 80.8 | 80.8 | 81.2 | 80.8 | 49,362 |
September 22, 2025 | 80.8 | 81.2 | 81.2 | 81.65 | 80.8 | 284,105 |
September 19, 2025 | 81.6 | 82 | 82 | 82 | 80.8 | 322,891 |
September 18, 2025 | 80.8 | 80.8 | 80.8 | 81.15 | 80.8 | 392,434 |
September 17, 2025 | 81.2 | 80.8 | 80.8 | 81.2 | 80.75 | 918,479 |
September 16, 2025 | 82 | 80.8 | 80.8 | 82 | 80.8 | 327,609 |
September 15, 2025 | 81.2 | 80.8 | 80.8 | 81.2 | 80.8 | 341,330 |
September 12, 2025 | 81.6 | 81.2 | 81.2 | 81.6 | 80.6 | 297,546 |
September 11, 2025 | 81.2 | 80.8 | 80.8 | 81.2 | 80.6 | 1.97M |
September 10, 2025 | 80.8 | 80.8 | 80.8 | 80.8 | 80.6 | 1.95M |
September 09, 2025 | 80.8 | 80.8 | 80.8 | 81.2 | 80.6 | 1.69M |
September 08, 2025 | 80.8 | 80.8 | 80.8 | 81 | 80.6 | 1.03M |
September 05, 2025 | 80.8 | 80.6 | 80.6 | 80.8 | 80.6 | 507,999 |
September 04, 2025 | 80.8 | 80.8 | 80.8 | 81.2 | 80.6 | 728,013 |
September 03, 2025 | 80.8 | 80.8 | 80.8 | 81 | 80.6 | 3.43M |
September 02, 2025 | 80.8 | 80.6 | 80.6 | 81 | 80.6 | 4.19M |
September 01, 2025 | 80.8 | 80.8 | 80.8 | 81 | 80.6 | 1.73M |
August 29, 2025 | 81.2 | 80.8 | 80.8 | 81.2 | 80.6 | 1.8M |
August 28, 2025 | 81 | 80.8 | 80.8 | 81 | 80.74 | 7.58M |
August 27, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.6 | 551,488 |
August 26, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.6 | 1.27M |
August 22, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.6 | 7.2M |
August 21, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.6 | 61,548 |
August 20, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.6 | 191,303 |
August 19, 2025 | 80.6 | 80.6 | 80.6 | 81.2 | 80.6 | 193,025 |
August 18, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.6 | 124,110 |
August 15, 2025 | 81 | 80.8 | 80.8 | 81.1 | 80.6 | 900,213 |
August 14, 2025 | 81.6 | 81 | 81 | 81.6 | 80.6 | 666,528 |
August 13, 2025 | 81.6 | 80.4 | 80.4 | 81.6 | 80.4 | 607,792 |
August 12, 2025 | 81.6 | 80.4 | 80.4 | 81.6 | 80.4 | 1.54M |
August 11, 2025 | 81 | 80.4 | 80.4 | 81.2 | 80.4 | 529,241 |
August 08, 2025 | 80.4 | 81.2 | 81.2 | 81.2 | 80.4 | 5.17M |
August 07, 2025 | 80.4 | 80.4 | 80.4 | 80.6 | 80.4 | 217,286 |
August 06, 2025 | 81.6 | 80.4 | 80.4 | 81.6 | 80.4 | 889,902 |
August 05, 2025 | 80.4 | 80.4 | 80.4 | 81.28 | 80.4 | 522,905 |
August 04, 2025 | 80.4 | 80.4 | 80.4 | 80.8 | 80.4 | 321,421 |
August 01, 2025 | 80.8 | 80.6 | 80.6 | 80.8 | 80.4 | 682,973 |
July 31, 2025 | 80.8 | 80.4 | 80.4 | 80.8 | 80.4 | 190,240 |
July 30, 2025 | 80.8 | 80.4 | 80.4 | 80.8 | 80.4 | 294,799 |
July 29, 2025 | 80.4 | 80.4 | 80.4 | 80.8 | 80.2 | 1.11M |
July 28, 2025 | 80.4 | 80 | 80 | 80.4 | 80 | 4.46M |
July 25, 2025 | 80.2 | 80.2 | 80.2 | 80.4 | 80.2 | 139,682 |
July 24, 2025 | 80.8 | 80.2 | 80.2 | 80.8 | 80.2 | 356,839 |
July 23, 2025 | 80.8 | 80.2 | 80.2 | 80.8 | 80 | 1.19M |
July 22, 2025 | 80.8 | 80.2 | 80.2 | 80.8 | 80.2 | 214,545 |
July 21, 2025 | 80.8 | 80.6 | 80.6 | 80.8 | 80.2 | 182,101 |
July 18, 2025 | 80.8 | 80.4 | 80.4 | 80.8 | 80.2 | 2.42M |
July 17, 2025 | 80.8 | 80.6 | 80.6 | 80.8 | 80.4 | 410,717 |
July 16, 2025 | 81 | 80.6 | 80.6 | 81 | 80.6 | 348,858 |
July 15, 2025 | 80.6 | 80.8 | 80.8 | 80.8 | 80.4 | 1.35M |
July 14, 2025 | 81 | 80.4 | 80.4 | 81 | 80.4 | 1.01M |
July 11, 2025 | 81.6 | 80.4 | 80.4 | 81.6 | 80.4 | 12M |
July 10, 2025 | 80.8 | 80.4 | 80.4 | 80.8 | 80.4 | 896,942 |
July 09, 2025 | 81.2 | 80.4 | 80.4 | 82.4 | 80.4 | 681,733 |
July 08, 2025 | 80.8 | 80.4 | 80.4 | 80.8 | 80.2 | 209,307 |
July 07, 2025 | 80.4 | 80.2 | 80.2 | 80.8 | 80.2 | 4.65M |