78.60
+0.103(+0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.73 | 78.5 | 78.5 | 79.9 | 78.4 | 1.59M |
| August 15, 2025 | 79.8 | 79.5 | 79.5 | 80.28 | 79.3 | 1.09M |
| August 14, 2025 | 80.32 | 79.6 | 79.6 | 80.4 | 79.3 | 2.05M |
| August 13, 2025 | 79.6 | 80 | 80 | 80.4 | 79.5 | 2.11M |
| August 12, 2025 | 80.5 | 79.5 | 79.5 | 80.6 | 79.5 | 1.48M |
| August 11, 2025 | 80 | 80.4 | 80.4 | 80.9 | 80 | 1.99M |
| August 08, 2025 | 79.8 | 80.5 | 80.5 | 80.9 | 79.55 | 3.04M |
| August 07, 2025 | 80.09 | 79.8 | 79.8 | 80.3 | 79.6 | 1.65M |
| August 06, 2025 | 80.3 | 79.8 | 79.8 | 80.3 | 79.5 | 1.7M |
| August 05, 2025 | 79.7 | 79.7 | 79.7 | 80.5 | 79.5 | 1.36M |
| August 04, 2025 | 80.2 | 79.7 | 79.7 | 80.8 | 79.7 | 1.93M |
| August 01, 2025 | 79.7 | 80.3 | 80.3 | 80.3 | 79.6 | 1.22M |
| July 31, 2025 | 79.52 | 80 | 80 | 80.4 | 79.3 | 1.37M |
| July 30, 2025 | 79.7 | 79.9 | 79.9 | 79.9 | 79.1 | 2.71M |
| July 29, 2025 | 80 | 79.4 | 79.4 | 80.4 | 79.1 | 4.11M |
| July 28, 2025 | 80.2 | 79.6 | 79.6 | 80.5 | 79.6 | 2.41M |
| July 25, 2025 | 80 | 79.7 | 79.7 | 81 | 79.6 | 2.11M |
| July 24, 2025 | 80.82 | 80.3 | 80.3 | 81.2 | 80.04 | 2.89M |
| July 23, 2025 | 81.55 | 81.9 | 80.18 | 82.5 | 81.2 | 2.6M |
| July 22, 2025 | 81.63 | 81.7 | 79.99 | 82.2 | 80.9 | 1.77M |
| July 21, 2025 | 81.64 | 81.6 | 79.89 | 82.2 | 80.7 | 2.2M |
| July 18, 2025 | 81.9 | 81.5 | 81.5 | 82.5 | 81.3 | 1.76M |
| July 17, 2025 | 81.81 | 81.2 | 81.2 | 82.1 | 81.2 | 2.81M |
| July 16, 2025 | 81.49 | 81.4 | 81.4 | 82.54 | 81.34 | 3.77M |
| July 15, 2025 | 81.9 | 81.2 | 81.2 | 82.4 | 81.2 | 2.05M |
| July 14, 2025 | 80.81 | 81.6 | 81.6 | 82 | 80.3 | 2M |
| July 11, 2025 | 80.8 | 81.1 | 81.1 | 81.2 | 80.4 | 2.28M |
| July 10, 2025 | 79.8 | 80.8 | 80.8 | 80.9 | 79.1 | 2.75M |
| July 09, 2025 | 79.9 | 79.5 | 79.5 | 80.5 | 79.5 | 1.84M |
| July 08, 2025 | 80 | 79.9 | 79.9 | 80.6 | 79.4 | 3.04M |
| July 07, 2025 | 80.64 | 79.6 | 79.6 | 81.2 | 79.6 | 3.51M |
| July 04, 2025 | 81.9 | 80.3 | 80.3 | 81.9 | 80.2 | 1.89M |
| July 03, 2025 | 81.9 | 81.7 | 81.7 | 82.1 | 80.83 | 1.62M |
| July 02, 2025 | 82.08 | 81.2 | 81.2 | 82.5 | 80.3 | 2.64M |
| July 01, 2025 | 81.68 | 82.4 | 82.4 | 82.4 | 81.3 | 2.52M |
| June 30, 2025 | 80.73 | 81.5 | 81.5 | 81.85 | 80 | 3.11M |
| June 27, 2025 | 80.67 | 80.8 | 80.8 | 81.6 | 79.6 | 2.59M |
| June 26, 2025 | 80.28 | 80 | 80 | 81.3 | 79.86 | 2.04M |
| June 25, 2025 | 81 | 79.8 | 79.8 | 81.6 | 79.51 | 2.59M |
| June 24, 2025 | 81 | 80.3 | 80.3 | 81.4 | 80.3 | 2.21M |
| June 23, 2025 | 79.96 | 80.3 | 80.3 | 81.5 | 79.7 | 1.93M |
| June 20, 2025 | 80 | 79.3 | 79.3 | 81.6 | 78.9 | 6.3M |
| June 19, 2025 | 82.1 | 80.1 | 80.1 | 82.1 | 80.1 | 2.04M |
| June 18, 2025 | 81.7 | 81.1 | 81.1 | 82.1 | 80.97 | 2.06M |
| June 17, 2025 | 81.57 | 81.3 | 81.3 | 82.2 | 80.3 | 1.6M |
| June 16, 2025 | 81.1 | 80.8 | 80.8 | 82.4 | 80.8 | 1.58M |
| June 13, 2025 | 80.9 | 81.3 | 81.3 | 81.6 | 79.5 | 1.5M |
| June 12, 2025 | 80.8 | 80.9 | 80.9 | 81.5 | 80.4 | 1.99M |
| June 11, 2025 | 80.3 | 80.8 | 80.8 | 82.3 | 80.3 | 1.41M |
| June 10, 2025 | 81 | 81 | 81 | 82.2 | 80.6 | 1.85M |
| June 09, 2025 | 81.72 | 81.7 | 81.7 | 82.3 | 81.3 | 1.76M |
| June 06, 2025 | 80.5 | 81.9 | 81.9 | 81.9 | 80 | 1.7M |
| June 05, 2025 | 80.7 | 80.5 | 80.5 | 81.36 | 79.5 | 2.82M |
| June 04, 2025 | 80.9 | 80.2 | 80.2 | 80.9 | 79.5 | 1.5M |
| June 03, 2025 | 79.8 | 80.2 | 80.2 | 80.6 | 79 | 1.46M |
| June 02, 2025 | 79.46 | 79.3 | 79.3 | 80.5 | 78.8 | 3.54M |
| May 30, 2025 | 79.8 | 79 | 79 | 79.8 | 78.6 | 2.17M |
| May 29, 2025 | 77.3 | 79.1 | 79.1 | 79.8 | 77.3 | 3.18M |
| May 28, 2025 | 76.88 | 77.9 | 77.9 | 77.9 | 76.5 | 3.17M |
| May 27, 2025 | 77.3 | 77 | 77 | 77.4 | 76.5 | 3.12M |