87.80
+1.3(+1.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 86.5 | 86.5 | 86.5 | 88 | 84 | 119,113 |
| August 14, 2025 | 85 | 85 | 85 | 87 | 82 | 139,943 |
| August 13, 2025 | 87.58 | 83.5 | 83.5 | 89 | 81 | 336,337 |
| August 12, 2025 | 88.5 | 87.5 | 87.5 | 89 | 86 | 197,881 |
| August 11, 2025 | 88 | 87.5 | 87.5 | 89.75 | 86 | 375,406 |
| August 08, 2025 | 86.6 | 87 | 87 | 89 | 85 | 362,327 |
| August 07, 2025 | 86.09 | 85.5 | 85.5 | 87 | 84 | 196,103 |
| August 06, 2025 | 86 | 85.5 | 85.5 | 87 | 84 | 199,090 |
| August 05, 2025 | 85 | 85.5 | 85.5 | 86.91 | 82.03 | 351,239 |
| August 04, 2025 | 79.4 | 83.5 | 83.5 | 85 | 78 | 878,300 |
| August 01, 2025 | 78.05 | 79 | 79 | 80 | 78 | 52,316 |
| July 31, 2025 | 79.75 | 79 | 79 | 80 | 78 | 79,143 |
| July 30, 2025 | 82.73 | 79.5 | 79.5 | 84 | 78 | 184,368 |
| July 29, 2025 | 84 | 82 | 82 | 84 | 80 | 78,472 |
| July 28, 2025 | 83.45 | 82 | 82 | 84 | 80 | 167,843 |
| July 25, 2025 | 83.6 | 84 | 84 | 84 | 80.2 | 90,794 |
| July 24, 2025 | 81.11 | 82 | 82 | 84 | 80 | 103,524 |
| July 23, 2025 | 81.35 | 84 | 84 | 84 | 80 | 438,280 |
| July 22, 2025 | 81 | 81 | 81 | 82 | 79.4 | 102,372 |
| July 21, 2025 | 81 | 79.5 | 79.5 | 81 | 78 | 136,004 |
| July 18, 2025 | 78 | 79.5 | 79.5 | 80.93 | 77 | 237,061 |
| July 17, 2025 | 74.72 | 77 | 77 | 78 | 74 | 242,792 |
| July 16, 2025 | 80.7 | 74.8 | 74.8 | 81 | 74.25 | 499,451 |
| July 15, 2025 | 84.2 | 79.5 | 79.5 | 85 | 78 | 572,830 |
| July 14, 2025 | 84.4 | 83.5 | 83.5 | 85 | 82 | 131,709 |
| July 11, 2025 | 84 | 84 | 84 | 87 | 82 | 465,786 |
| July 10, 2025 | 79.55 | 83 | 83 | 84 | 77 | 555,758 |
| July 09, 2025 | 79.4 | 78.5 | 78.5 | 82 | 75.25 | 590,254 |
| July 08, 2025 | 75.4 | 75.5 | 75.5 | 75.92 | 74 | 135,754 |
| July 07, 2025 | 74 | 75.5 | 75.5 | 77 | 74 | 37,710 |
| July 04, 2025 | 74.5 | 75.5 | 75.5 | 76.48 | 74 | 146,279 |
| July 03, 2025 | 75.85 | 75.5 | 75.5 | 77 | 74.22 | 86,115 |
| July 02, 2025 | 75.4 | 75.5 | 75.5 | 77 | 74 | 50,519 |
| July 01, 2025 | 75 | 75.5 | 75.5 | 77 | 74 | 184,826 |
| June 30, 2025 | 75 | 75 | 75 | 76 | 72.1 | 238,460 |
| June 27, 2025 | 73 | 74 | 74 | 75 | 72 | 120,762 |
| June 26, 2025 | 74 | 74 | 74 | 75 | 72.26 | 91,167 |
| June 25, 2025 | 73 | 72.04 | 72.04 | 76 | 72 | 113,621 |
| June 24, 2025 | 74.61 | 74 | 74 | 76 | 72 | 215,943 |
| June 23, 2025 | 74.25 | 74 | 74 | 76 | 72 | 79,674 |
| June 20, 2025 | 75 | 74 | 74 | 76 | 73.11 | 180,041 |
| June 19, 2025 | 73.65 | 74.7 | 73.5 | 75 | 72.26 | 329,045 |
| June 18, 2025 | 74.47 | 73.5 | 73.5 | 75 | 72 | 64,294 |
| June 17, 2025 | 71.66 | 73.5 | 73.5 | 75 | 71 | 188,919 |
| June 16, 2025 | 73 | 72.5 | 72.5 | 74.95 | 70 | 105,281 |
| June 13, 2025 | 74.02 | 72 | 72 | 76 | 70.25 | 309,729 |
| June 12, 2025 | 75 | 74.5 | 74.5 | 77 | 72.25 | 2.7M |
| June 11, 2025 | 70.97 | 73.5 | 73.5 | 75 | 68 | 472,319 |
| June 10, 2025 | 65.82 | 69.5 | 69.5 | 71 | 65 | 213,809 |
| June 09, 2025 | 66.7 | 66.5 | 66.5 | 68 | 65 | 229,340 |
| June 06, 2025 | 67.3 | 66.5 | 66.5 | 68 | 64.75 | 494,289 |
| June 05, 2025 | 68.39 | 67.5 | 67.5 | 70 | 67 | 304,151 |
| June 04, 2025 | 71 | 68.5 | 68.5 | 74 | 67 | 306,411 |
| June 03, 2025 | 72.33 | 72.5 | 72.5 | 75 | 71 | 113,538 |
| June 02, 2025 | 72.75 | 75 | 75 | 75 | 71.8 | 371,273 |
| May 30, 2025 | 70 | 73.8 | 73.8 | 75.15 | 69.25 | 1.16M |
| May 29, 2025 | 66.49 | 68.5 | 68.5 | 70 | 65.22 | 706,702 |
| May 28, 2025 | 64.96 | 66 | 66 | 67 | 64 | 651,854 |
| May 27, 2025 | 61.85 | 64 | 64 | 65 | 60 | 916,655 |
| May 23, 2025 | 58.5 | 59 | 59 | 60 | 58 | 123,061 |