66.70
+0.5(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 67.85 | 66.7 | 66.7 | 68.9 | 66.7 | 432,710 |
| August 15, 2025 | 67.4 | 67.7 | 67.7 | 68.8 | 67.1 | 710,641 |
| August 14, 2025 | 67.1 | 67.9 | 67.9 | 69 | 66.8 | 1.03M |
| August 13, 2025 | 68 | 67.5 | 67.5 | 68.8 | 67.1 | 677,255 |
| August 12, 2025 | 68.1 | 68.3 | 68.3 | 69.1 | 68 | 315,040 |
| August 11, 2025 | 70.7 | 68.5 | 68.5 | 70.8 | 68 | 467,609 |
| August 08, 2025 | 69.05 | 69 | 69 | 70.9 | 68 | 314,847 |
| August 07, 2025 | 71 | 68.8 | 68.8 | 71 | 68.02 | 462,072 |
| August 06, 2025 | 69.5 | 68.9 | 68.9 | 70.2 | 68.2 | 449,080 |
| August 05, 2025 | 68.8 | 69.3 | 69.3 | 70.5 | 68.1 | 236,404 |
| August 04, 2025 | 69.05 | 69.7 | 69.7 | 70.5 | 68 | 435,730 |
| August 01, 2025 | 68.8 | 68.7 | 68.7 | 69.9 | 68.3 | 558,238 |
| July 31, 2025 | 71.4 | 69 | 69 | 71.4 | 68.5 | 398,783 |
| July 30, 2025 | 69.6 | 69 | 69 | 71.3 | 68.6 | 358,486 |
| July 29, 2025 | 72 | 69.7 | 69.7 | 72.5 | 68.4 | 1.67M |
| July 28, 2025 | 69.96 | 72.5 | 72.5 | 72.5 | 69.5 | 695,593 |
| July 25, 2025 | 71.5 | 70.9 | 70.9 | 71.5 | 69.4 | 201,759 |
| July 24, 2025 | 70.7 | 71.5 | 71.5 | 71.9 | 69.4 | 426,159 |
| July 23, 2025 | 71.2 | 70.4 | 70.4 | 71.7 | 69.6 | 231,899 |
| July 22, 2025 | 70.6 | 71 | 71 | 71.9 | 69.3 | 469,977 |
| July 21, 2025 | 69.39 | 70.8 | 70.8 | 70.9 | 69.39 | 7.07M |
| July 18, 2025 | 69.6 | 69.8 | 69.8 | 70.2 | 69.3 | 511,212 |
| July 17, 2025 | 72 | 70 | 70 | 72 | 69.4 | 612,307 |
| July 16, 2025 | 69.2 | 69.8 | 69.8 | 70.2 | 69.2 | 1.71M |
| July 15, 2025 | 70.22 | 69.8 | 69.8 | 70.3 | 69.4 | 626,136 |
| July 14, 2025 | 70 | 70.3 | 70.3 | 70.9 | 69.2 | 463,604 |
| July 11, 2025 | 69.93 | 70 | 70 | 71.1 | 69.2 | 732,888 |
| July 10, 2025 | 71.08 | 70.5 | 70.5 | 71.4 | 69.7 | 230,538 |
| July 09, 2025 | 70 | 71.1 | 71.1 | 72.8 | 69.3 | 423,822 |
| July 08, 2025 | 72 | 70.7 | 70.7 | 72.5 | 70 | 725,671 |
| July 07, 2025 | 71.65 | 70.4 | 70.4 | 72.8 | 70.4 | 856,515 |
| July 04, 2025 | 71.1 | 72.2 | 72.2 | 72.8 | 70.4 | 1.12M |
| July 03, 2025 | 71 | 71.1 | 71.1 | 71.6 | 70.4 | 709,897 |
| July 02, 2025 | 71.5 | 71.3 | 71.3 | 72.8 | 70.4 | 629,155 |
| July 01, 2025 | 71.42 | 71.5 | 71.5 | 72 | 70.6 | 805,501 |
| June 30, 2025 | 70.5 | 70.6 | 70.6 | 71.6 | 70.5 | 1.03M |
| June 27, 2025 | 69.84 | 70.6 | 70.6 | 71.3 | 69.5 | 1.65M |
| June 26, 2025 | 71.4 | 69.4 | 69.4 | 71.4 | 69.2 | 308,373 |
| June 25, 2025 | 70.01 | 69 | 69 | 70.24 | 68.8 | 550,647 |
| June 24, 2025 | 69.3 | 69.3 | 69.3 | 71.4 | 69.3 | 442,250 |
| June 23, 2025 | 71.45 | 69.5 | 69.5 | 72.8 | 68.7 | 775,656 |
| June 20, 2025 | 72.9 | 71 | 70.2 | 72.9 | 70 | 1.6M |
| June 19, 2025 | 70.8 | 70.8 | 70.8 | 72.8 | 70.6 | 349,061 |
| June 18, 2025 | 72.01 | 71.8 | 71.8 | 72.9 | 71.3 | 281,733 |
| June 17, 2025 | 70 | 71.8 | 71.8 | 72.2 | 70 | 543,864 |
| June 16, 2025 | 72.4 | 72 | 72 | 72.9 | 70.79 | 838,531 |
| June 13, 2025 | 72.9 | 72.3 | 72.3 | 72.9 | 71.3 | 591,175 |
| June 12, 2025 | 72.45 | 71.8 | 71.8 | 72.45 | 70.86 | 2.06M |
| June 11, 2025 | 71.33 | 71.7 | 71.7 | 72.2 | 70.5 | 956,669 |
| June 10, 2025 | 70.1 | 71.2 | 71.2 | 72 | 70.1 | 1.32M |
| June 09, 2025 | 69.21 | 70.7 | 70.7 | 71.8 | 69.2 | 9.32M |
| June 06, 2025 | 67.4 | 69 | 69 | 69.8 | 67.3 | 8.76M |
| June 05, 2025 | 68.5 | 67.8 | 67.8 | 68.5 | 67.43 | 1.53M |
| June 04, 2025 | 68.5 | 68.7 | 68.7 | 70.5 | 68.2 | 387,128 |
| June 03, 2025 | 69.1 | 68.5 | 68.5 | 69.3 | 68.5 | 1.21M |
| June 02, 2025 | 71 | 69 | 69 | 72.1 | 69 | 496,013 |
| May 30, 2025 | 71.14 | 70 | 70 | 72.9 | 69.4 | 826,865 |
| May 29, 2025 | 71.17 | 69.6 | 69.6 | 72.6 | 69.1 | 1.45M |
| May 28, 2025 | 70.9 | 71.2 | 69.79 | 71.4 | 69.4 | 524,389 |
| May 27, 2025 | 69.4 | 71.1 | 71.1 | 71.6 | 68.3 | 1.4M |
