82.42
+0.29(+0.35%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 82.22 | 82.13 | 82.13 | 82.22 | 81.96 | 511 |
| September 04, 2025 | 81.86 | 81.94 | 81.94 | 81.97 | 81.81 | 990 |
| September 03, 2025 | 82.09 | 81.99 | 81.99 | 82.13 | 81.96 | 229 |
| September 02, 2025 | 81.38 | 82.11 | 82.11 | 82.11 | 81.38 | 85 |
| September 01, 2025 | 82.06 | 81.7 | 81.7 | 82.4 | 81.7 | 75 |
| August 29, 2025 | 82.19 | 81.76 | 81.76 | 82.19 | 81.43 | 1,988 |
| August 28, 2025 | 81.33 | 81.58 | 81.58 | 81.72 | 81.33 | 1,901 |
| August 27, 2025 | 81.86 | 81.52 | 81.52 | 81.88 | 81.52 | 1,280 |
| August 26, 2025 | 82.17 | 81.77 | 81.77 | 82.17 | 81.18 | 168 |
| August 22, 2025 | 81.29 | 82.04 | 82.04 | 82.13 | 81.29 | 152 |
| August 21, 2025 | 81.8 | 81.76 | 81.76 | 81.83 | 81.75 | 225 |
| August 20, 2025 | 81.76 | 81.96 | 81.96 | 81.98 | 81.75 | 129 |
| August 19, 2025 | 82.04 | 82 | 82 | 82.13 | 81.9 | 504 |
| August 18, 2025 | 82.17 | 81.87 | 81.87 | 82.17 | 81.71 | 53 |
| August 15, 2025 | 81.8 | 81.88 | 81.88 | 81.88 | 81.73 | 192 |
| August 14, 2025 | 82.13 | 81.73 | 81.73 | 82.14 | 81.63 | 223 |
| August 13, 2025 | 82.1 | 81.93 | 81.93 | 82.1 | 81.85 | 1,357 |
| August 12, 2025 | 81.85 | 81.9 | 81.9 | 81.9 | 81.66 | 1,900 |
| August 11, 2025 | 81.54 | 81.85 | 81.85 | 82.24 | 81.54 | 1,404 |
| August 08, 2025 | 82.09 | 82.09 | 82.09 | 82.22 | 82.09 | 22 |
| August 07, 2025 | 82.82 | 82.1 | 82.1 | 82.82 | 82.05 | 1,074 |
| August 06, 2025 | 82.57 | 82.38 | 82.38 | 82.57 | 82.26 | 366 |
| August 05, 2025 | 82.68 | 82.24 | 82.24 | 82.7 | 82.04 | 2,409 |
| August 04, 2025 | 81.33 | 82.2 | 82.2 | 82.35 | 81.33 | 1,229 |
| August 01, 2025 | 81.8 | 82.17 | 82.17 | 82.17 | 81.63 | 176 |
| July 31, 2025 | 81.61 | 81.69 | 81.69 | 81.78 | 81.45 | 704 |
| July 30, 2025 | 81.68 | 81.61 | 81.61 | 81.71 | 81.38 | 183 |
| July 29, 2025 | 81.64 | 81.65 | 81.65 | 81.91 | 81.64 | 231 |
| July 28, 2025 | 82.56 | 81.77 | 81.77 | 82.67 | 81.77 | 154 |
| July 25, 2025 | 82.33 | 82.37 | 82.37 | 82.37 | 82.15 | 203 |
| July 24, 2025 | 81.94 | 82.05 | 82.05 | 82.05 | 81.71 | 488 |
| July 23, 2025 | 81.68 | 81.52 | 81.52 | 81.68 | 81.52 | 127 |
| July 22, 2025 | 81.88 | 81.75 | 81.75 | 81.88 | 81.43 | 24 |
| July 21, 2025 | 81.65 | 81.75 | 81.75 | 81.76 | 81.19 | 30 |
| July 18, 2025 | 81.81 | 81.56 | 81.56 | 81.81 | 81.48 | 12 |
| July 17, 2025 | 81.61 | 81.38 | 81.38 | 81.61 | 81.27 | 4,926 |
| July 16, 2025 | 81.94 | 81.58 | 81.58 | 81.94 | 81.29 | 2,283 |
| July 15, 2025 | 81.85 | 81.52 | 81.52 | 81.89 | 81.52 | 418 |
| July 14, 2025 | 81.67 | 81.72 | 81.72 | 81.76 | 81.52 | 407 |
| July 11, 2025 | 81.42 | 81.48 | 81.48 | 81.48 | 81.15 | 440 |
| July 10, 2025 | 81.25 | 81.19 | 81.19 | 81.37 | 81.19 | 1,015 |
| July 09, 2025 | 81.08 | 81.09 | 81.09 | 81.14 | 80.97 | 552 |
| July 08, 2025 | 80.84 | 81.07 | 81.07 | 81.07 | 80.84 | 408 |
| July 07, 2025 | 81.21 | 80.69 | 80.69 | 81.21 | 80.69 | 65 |
| July 04, 2025 | 80.95 | 81.01 | 81.01 | 81.04 | 80.89 | 311 |
| July 03, 2025 | 80.51 | 80.91 | 80.91 | 81.14 | 80.51 | 451 |
| July 02, 2025 | 80.25 | 81.03 | 81.03 | 81.11 | 80.25 | 336 |
| July 01, 2025 | 80.44 | 80.44 | 80.44 | 80.47 | 80.14 | 46 |
| June 30, 2025 | 80.05 | 80.24 | 80.24 | 80.49 | 79.95 | 582 |
| June 27, 2025 | 80.16 | 80.07 | 80.07 | 80.16 | 79.71 | 595 |
| June 26, 2025 | 79.61 | 79.66 | 79.66 | 79.85 | 79.61 | 629 |
| June 25, 2025 | 80.04 | 79.87 | 79.87 | 80.04 | 79.7 | 21 |
| June 24, 2025 | 80.06 | 79.85 | 79.85 | 80.06 | 79.76 | 587 |
| June 23, 2025 | 79.76 | 79.81 | 79.81 | 79.95 | 79.76 | 29 |
| June 20, 2025 | 79.77 | 79.82 | 79.82 | 79.82 | 79.62 | 521 |
| June 19, 2025 | 79.96 | 79.52 | 79.52 | 79.98 | 79.52 | 281 |
| June 18, 2025 | 80 | 79.9 | 79.9 | 80 | 79.83 | 398 |
| June 17, 2025 | 79.81 | 79.9 | 79.9 | 79.9 | 79.72 | 494 |
| June 16, 2025 | 79.86 | 79.87 | 79.87 | 79.95 | 79.72 | 82 |
| June 13, 2025 | 79.94 | 79.47 | 79.47 | 79.94 | 79.46 | 35 |