70.00
-0.98(-1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 70.13 | 70 | 70 | 70.13 | 69 | 48,830 |
| August 14, 2025 | 69.02 | 70 | 70 | 70.13 | 68 | 20,053 |
| August 13, 2025 | 70 | 70 | 70 | 70 | 70 | 52 |
| August 12, 2025 | 69 | 70 | 70 | 70.2 | 69 | 75,000 |
| August 11, 2025 | 70.5 | 70 | 70 | 70.5 | 69.03 | 213,822 |
| August 08, 2025 | 71.44 | 70 | 70 | 71.44 | 68.5 | 98,971 |
| August 07, 2025 | 71.5 | 71.5 | 71.5 | 71.5 | 71.5 | 0 |
| August 06, 2025 | 71 | 71.5 | 71.5 | 71.5 | 70 | 9,001 |
| August 05, 2025 | 72 | 72 | 72 | 72 | 72 | 0 |
| August 04, 2025 | 71.8 | 72 | 72 | 72 | 71.8 | 9 |
| August 01, 2025 | 70 | 72 | 72 | 72.3 | 70 | 166,921 |
| July 31, 2025 | 72 | 72.5 | 72.5 | 73.64 | 71 | 13 |
| July 30, 2025 | 70 | 72.5 | 72.5 | 72.5 | 70 | 20,000 |
| July 29, 2025 | 73 | 74.5 | 74.5 | 74.5 | 73 | 1,024 |
| July 28, 2025 | 74.5 | 74.5 | 74.5 | 74.5 | 74.5 | 0 |
| July 25, 2025 | 75.64 | 74.5 | 74.5 | 75.64 | 74.5 | 4 |
| July 24, 2025 | 75.64 | 74.5 | 74.5 | 75.64 | 74.5 | 102 |
| July 23, 2025 | 73 | 74.5 | 74.5 | 74.64 | 73 | 16,778 |
| July 22, 2025 | 74.25 | 73.5 | 73.5 | 74.25 | 72 | 440,424 |
| July 21, 2025 | 74.25 | 73.5 | 73.5 | 74.25 | 72 | 21,050 |
| July 18, 2025 | 73.75 | 72 | 72 | 73.75 | 71 | 26,065 |
| July 17, 2025 | 76.25 | 74 | 74 | 76.25 | 73 | 12,490 |
| July 16, 2025 | 78 | 75.5 | 75.5 | 78.5 | 75 | 43,136 |
| July 15, 2025 | 77 | 78.5 | 78.5 | 79.25 | 77 | 2,627 |
| July 14, 2025 | 78 | 78.5 | 78.5 | 79.25 | 78 | 22,652 |
| July 11, 2025 | 78 | 78.5 | 78.5 | 79.25 | 77 | 67,532 |
| July 10, 2025 | 77 | 78.5 | 78.5 | 78.5 | 77 | 13,380 |
| July 09, 2025 | 77.03 | 78.5 | 78.5 | 78.5 | 77.03 | 306 |
| July 08, 2025 | 77.03 | 78.5 | 78.5 | 79.25 | 77.03 | 157,337 |
| July 07, 2025 | 77 | 78.5 | 78.5 | 78.5 | 77 | 9,454 |
| July 04, 2025 | 76.9 | 78.5 | 78.5 | 78.5 | 76.9 | 151,161 |
| July 03, 2025 | 77.2 | 78 | 78 | 78 | 77 | 102,961 |
| July 02, 2025 | 77.25 | 77.5 | 77.5 | 78.1 | 76.3 | 22,276 |
| July 01, 2025 | 76.85 | 77.5 | 77.5 | 77.5 | 76 | 15,495 |
| June 30, 2025 | 76.63 | 77.5 | 77.5 | 77.5 | 76.63 | 6,843 |
| June 27, 2025 | 76.5 | 77.5 | 77.5 | 77.5 | 76.5 | 3,212 |
| June 26, 2025 | 77 | 77.5 | 77.5 | 77.5 | 76.5 | 5,383 |
| June 25, 2025 | 78.85 | 77 | 77 | 78.85 | 76 | 192,416 |
| June 24, 2025 | 78.85 | 77.5 | 77.5 | 78.85 | 76.5 | 84,273 |
| June 23, 2025 | 78.85 | 77.5 | 77.5 | 78.85 | 76.5 | 24,269 |
| June 20, 2025 | 76.21 | 77.5 | 77.5 | 79 | 76.21 | 27,638 |
| June 19, 2025 | 78.85 | 77.5 | 77.5 | 78.85 | 76.63 | 68,289 |
| June 18, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 0 |
| June 17, 2025 | 77.97 | 77.5 | 77.5 | 77.97 | 76.21 | 4.15M |
| June 16, 2025 | 76.8 | 76.5 | 76.5 | 76.8 | 75 | 4.15M |
| June 13, 2025 | 75 | 76.5 | 76.5 | 76.5 | 75 | 4.15M |
| June 12, 2025 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| June 11, 2025 | 76.8 | 76.5 | 76.5 | 76.8 | 74 | 402,600 |
| June 10, 2025 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| June 09, 2025 | 75 | 76.5 | 76.5 | 76.8 | 75 | 402,600 |
| June 06, 2025 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| June 05, 2025 | 75 | 76.5 | 76.5 | 76.5 | 75 | 14,189 |
| June 04, 2025 | 75 | 76.5 | 76.5 | 76.5 | 75 | 20,448 |
| June 03, 2025 | 76.8 | 76.5 | 76.5 | 76.8 | 76.5 | 9 |
| June 02, 2025 | 76.8 | 76 | 76 | 76.8 | 74 | 108,530 |
| May 30, 2025 | 75 | 76 | 76 | 76 | 75 | 36,238 |
| May 29, 2025 | 75 | 76 | 76 | 76 | 75 | 7,400 |
| May 28, 2025 | 76.8 | 76 | 76 | 76.8 | 76 | 11,726 |
| May 27, 2025 | 76 | 76 | 76 | 76 | 76 | 0 |
| May 23, 2025 | 76.05 | 76 | 76 | 77 | 76 | 4,551 |