74.50
-1.3(-1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 75.8 | 75.8 | 75.8 | 77 | 75 | 298,826 |
| August 14, 2025 | 77.2 | 75 | 75 | 78 | 75 | 215,279 |
| August 13, 2025 | 77.4 | 77.2 | 77.2 | 78 | 75 | 494,769 |
| August 12, 2025 | 76 | 76.6 | 76.6 | 78 | 75 | 175,295 |
| August 11, 2025 | 77.4 | 76.4 | 76.4 | 78 | 74 | 946,493 |
| August 08, 2025 | 79 | 78 | 78 | 79 | 76 | 692,713 |
| August 07, 2025 | 74.7 | 77.4 | 77.4 | 79 | 73 | 1.25M |
| August 06, 2025 | 74 | 74.6 | 74.6 | 75 | 72 | 796,168 |
| August 05, 2025 | 68.7 | 74 | 74 | 74 | 68 | 1.11M |
| August 04, 2025 | 67 | 69 | 69 | 70 | 67 | 497,795 |
| August 01, 2025 | 70.8 | 68 | 68 | 71 | 66 | 1.12M |
| July 31, 2025 | 73 | 70.2 | 70.2 | 74 | 68.55 | 940,021 |
| July 30, 2025 | 73.8 | 72.5 | 72.5 | 74 | 71 | 569,745 |
| July 29, 2025 | 76.6 | 74 | 74 | 78 | 71 | 1.28M |
| July 28, 2025 | 75.48 | 74.8 | 74.8 | 76 | 74 | 576,839 |
| July 25, 2025 | 77 | 75 | 75 | 77 | 74 | 978,442 |
| July 24, 2025 | 80 | 76 | 76 | 80 | 75.4 | 1.37M |
| July 23, 2025 | 78.4 | 79 | 79 | 79 | 76 | 739,168 |
| July 22, 2025 | 76.55 | 78.4 | 78.4 | 80 | 75 | 1.8M |
| July 21, 2025 | 73.6 | 77.4 | 77.4 | 77.4 | 72 | 3.5M |
| July 18, 2025 | 69.8 | 73 | 73 | 74 | 68 | 2.16M |
| July 17, 2025 | 69.75 | 70 | 70 | 70 | 68 | 576,609 |
| July 16, 2025 | 68.6 | 69.2 | 69.2 | 70 | 67 | 821,916 |
| July 15, 2025 | 68.5 | 68.6 | 68.6 | 70 | 67 | 787,818 |
| July 14, 2025 | 66 | 67.8 | 67.8 | 69 | 64 | 952,838 |
| July 11, 2025 | 66.4 | 66.2 | 66.2 | 68 | 64 | 868,126 |
| July 10, 2025 | 67.2 | 66.4 | 66.4 | 69 | 66 | 766,820 |
| July 09, 2025 | 71 | 68.4 | 68.4 | 71 | 67 | 410,904 |
| July 08, 2025 | 68.8 | 68.8 | 68.8 | 70 | 67 | 423,519 |
| July 07, 2025 | 70 | 68.8 | 68.8 | 70 | 67 | 553,170 |
| July 04, 2025 | 69.5 | 70 | 70 | 71 | 68 | 175,189 |
| July 03, 2025 | 67.9 | 70 | 70 | 71 | 67 | 716,959 |
| July 02, 2025 | 69.15 | 68.6 | 68.6 | 70 | 66.6 | 917,802 |
| July 01, 2025 | 69 | 69.4 | 69.4 | 71 | 68 | 1.28M |
| June 30, 2025 | 71.8 | 70 | 70 | 72 | 68 | 627,197 |
| June 27, 2025 | 70.6 | 70.5 | 70.5 | 72 | 68.64 | 1.08M |
| June 26, 2025 | 66 | 70 | 70 | 72 | 64 | 1.33M |
| June 25, 2025 | 64.1 | 65 | 65 | 66 | 62 | 589,551 |
| June 24, 2025 | 66.5 | 63 | 63 | 67 | 62 | 1.41M |
| June 23, 2025 | 65 | 65 | 65 | 67 | 61.4 | 1.74M |
| June 20, 2025 | 70.4 | 65.2 | 65.2 | 72 | 65 | 1.46M |
| June 19, 2025 | 70 | 70 | 70 | 73 | 70 | 531,978 |
| June 18, 2025 | 70.8 | 70 | 70 | 72 | 69 | 1M |
| June 17, 2025 | 71 | 70 | 70 | 72 | 69 | 311,194 |
| June 16, 2025 | 70.16 | 71 | 71 | 72 | 69 | 673,560 |
| June 13, 2025 | 69.9 | 70 | 70 | 72 | 69 | 760,180 |
| June 12, 2025 | 71.4 | 71 | 71 | 73 | 69 | 1.34M |
| June 11, 2025 | 70.89 | 71.8 | 71.8 | 73 | 69 | 1.65M |
| June 10, 2025 | 72 | 71 | 70 | 73 | 68 | 1.78M |
| June 09, 2025 | 67.94 | 71.4 | 71.4 | 73 | 66.5 | 3.33M |
| June 06, 2025 | 65 | 67 | 67 | 68 | 63 | 2.68M |
| June 05, 2025 | 61 | 64.4 | 64.4 | 73 | 60 | 2.27M |
| June 04, 2025 | 58.85 | 60.8 | 60.8 | 61 | 58 | 970,097 |
| June 03, 2025 | 59.8 | 60 | 60 | 60 | 58 | 404,145 |
| June 02, 2025 | 58.6 | 59.8 | 59.8 | 60 | 58 | 767,901 |
| May 30, 2025 | 58.9 | 59 | 59 | 60 | 58.1 | 948,105 |
| May 29, 2025 | 59 | 59 | 59 | 60 | 57 | 4.19M |
| May 28, 2025 | 58.8 | 58.8 | 58.8 | 59 | 57 | 495,135 |
| May 27, 2025 | 59 | 58 | 58 | 59 | 57 | 2.19M |
| May 23, 2025 | 58 | 58 | 58 | 59 | 54.3 | 3.46M |