84.00
+9.1(+12.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 13, 2023 | 75 | 74.9 | 74.9 | 75 | 70.5 | 52,986 |
| October 12, 2023 | 75 | 70 | 70 | 75 | 70 | 4,015 |
| October 11, 2023 | 70 | 72.4 | 72.4 | 72.4 | 70 | 2,462 |
| October 10, 2023 | 66.96 | 68.5 | 68.5 | 68.5 | 66.2 | 16,275 |
| October 09, 2023 | 69.8 | 67.9 | 67.9 | 69.8 | 66.76 | 41,103 |
| October 06, 2023 | 70 | 67.6 | 67.6 | 70.4 | 65.2 | 293,239 |
| October 05, 2023 | 70 | 70 | 70 | 72 | 70 | 2,687 |
| October 04, 2023 | 70 | 70 | 70 | 70 | 69.8 | 38,488 |
| October 03, 2023 | 65 | 70 | 70 | 70.37 | 65 | 65,923 |
| October 02, 2023 | 70.4 | 66.5 | 66.5 | 74.4 | 64.8 | 160,211 |
| September 29, 2023 | 72.8 | 71.7 | 71.7 | 75.2 | 70.4 | 186,828 |
| September 28, 2023 | 70.2 | 72 | 72 | 74 | 70.2 | 5,601 |
| September 27, 2023 | 73 | 71.6 | 71.6 | 76.48 | 70.2 | 56,281 |
| September 26, 2023 | 64.8 | 70 | 70 | 75 | 64.8 | 79,202 |
| September 25, 2023 | 75 | 63.8 | 63.8 | 78 | 62.5 | 97,311 |
| September 22, 2023 | 78.2 | 79 | 79 | 80 | 78 | 27,022 |
| September 21, 2023 | 78 | 83 | 83 | 83 | 75 | 1.21M |
| September 20, 2023 | 80 | 81.2 | 81.2 | 83 | 77.5 | 24,972 |
| September 19, 2023 | 80 | 78.1 | 78.1 | 81 | 73.7 | 21,112 |
| September 18, 2023 | 75 | 74.6 | 74.6 | 80 | 72.2 | 6,615 |
| September 15, 2023 | 70 | 77.6 | 77.6 | 76 | 65.2 | 15,789 |
| September 14, 2023 | 70 | 70.5 | 70.5 | 75 | 66 | 9,098 |
| September 13, 2023 | 70 | 73.1 | 73.1 | 75 | 66.6 | 9,205 |
| September 12, 2023 | 65.8 | 67.6 | 67.6 | 66 | 62.06 | 9,648 |
| September 11, 2023 | 60 | 62.4 | 62.4 | 64.8 | 25.8 | 155,113 |
| September 08, 2023 | 96 | 96.9 | 96.9 | 97.8 | 96 | 11,071 |
| September 07, 2023 | 97.8 | 96.4 | 96.4 | 97.8 | 93 | 5,310 |
| September 06, 2023 | 94.44 | 95.4 | 95.4 | 94.44 | 94.44 | 500 |
| September 05, 2023 | 95 | 98 | 98 | 98 | 93 | 6,978 |
| September 04, 2023 | 105.5 | 98.4 | 98.4 | 105.5 | 95.8 | 22,359 |
| September 01, 2023 | 105.54 | 109.25 | 109.25 | 108.9 | 105.54 | 4,777 |
| August 31, 2023 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 0 |
| August 30, 2023 | 109.25 | 109.25 | 109.25 | 109.25 | 108.88 | 1,223 |
| August 29, 2023 | 109 | 105.75 | 105.75 | 110 | 105.06 | 9,060 |
| August 25, 2023 | 112 | 110.5 | 110.5 | 112 | 105 | 42,077 |
| August 24, 2023 | 110.33 | 111.5 | 111.5 | 114 | 110 | 5,001 |
| August 23, 2023 | 105.8 | 110.5 | 110.5 | 111.7 | 105.8 | 17,457 |
| August 22, 2023 | 115 | 108.25 | 108.25 | 116 | 105 | 60,551 |
| August 21, 2023 | 120 | 116.25 | 116.25 | 120 | 115.25 | 16,002 |
| August 18, 2023 | 118 | 119 | 119 | 118 | 118 | 6 |
| August 17, 2023 | 119 | 119 | 119 | 119 | 119 | 0 |
| August 16, 2023 | 120 | 119 | 119 | 120 | 118 | 3,654 |
| August 15, 2023 | 124 | 121 | 121 | 129.5 | 119.5 | 149,598 |
| August 14, 2023 | 124 | 126.25 | 126.25 | 129.5 | 122 | 10,956 |
| August 11, 2023 | 123 | 123.5 | 123.5 | 129.5 | 122 | 18,795 |
| August 10, 2023 | 129.5 | 126.25 | 126.25 | 129.5 | 129.5 | 19 |
| August 09, 2023 | 130 | 126.5 | 126.5 | 130 | 126.55 | 5,032 |
| August 08, 2023 | 127.5 | 124 | 124 | 127.79 | 122.5 | 19,949 |
| August 07, 2023 | 132 | 127.5 | 127.5 | 139.6 | 127.5 | 20,472 |
| August 04, 2023 | 132 | 138.25 | 138.25 | 141.5 | 132 | 5,019 |
| August 03, 2023 | 135 | 138.25 | 138.25 | 141.5 | 134.25 | 11,603 |
| August 02, 2023 | 133.38 | 132.5 | 132.5 | 135 | 130 | 5,810 |
| August 01, 2023 | 130.33 | 130 | 130 | 132.1 | 130.25 | 7,000 |
| July 31, 2023 | 135 | 133.75 | 133.75 | 140 | 132 | 10,601 |
| July 28, 2023 | 146.5 | 137.5 | 137.5 | 150 | 135 | 35,912 |
| July 27, 2023 | 169 | 149 | 149 | 169 | 130 | 157,571 |
| July 26, 2023 | 175 | 175 | 140 | 183 | 170 | 71,676 |
| July 25, 2023 | 170 | 171.75 | 137.4 | 183 | 160 | 59,934 |
| July 24, 2023 | 164.5 | 162.51 | 130.01 | 170 | 162.44 | 291,901 |
| July 21, 2023 | 160 | 160.5 | 128.4 | 167.7 | 155 | 8,375 |