80.80
-3.2(-3.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83.45 | 80.8 | 80.8 | 84.4 | 80 | 1.07M |
| October 16, 2025 | 83.25 | 84 | 84 | 84.8 | 83 | 380,124 |
| October 15, 2025 | 84.6 | 83.4 | 83.4 | 85.2 | 82.6 | 791,169 |
| October 14, 2025 | 85.2 | 85 | 85 | 85.2 | 83.6 | 456,847 |
| October 13, 2025 | 84 | 85.2 | 85.2 | 85.2 | 83.18 | 519,815 |
| October 10, 2025 | 81.81 | 84.4 | 84.4 | 85 | 81.81 | 837,136 |
| October 09, 2025 | 81.55 | 82.2 | 82.2 | 82.8 | 81.4 | 1.24M |
| October 08, 2025 | 80.2 | 81.4 | 81.4 | 83.4 | 80.2 | 2.62M |
| October 07, 2025 | 79.41 | 78.8 | 78.8 | 79.69 | 78.17 | 696,487 |
| October 06, 2025 | 77.99 | 79.6 | 79.6 | 79.6 | 74.5 | 808,425 |
| October 03, 2025 | 72.02 | 77.4 | 77.4 | 79.6 | 72 | 1.7M |
| October 02, 2025 | 71.6 | 71.4 | 71.4 | 71.6 | 69.8 | 658,282 |
| October 01, 2025 | 71 | 69.8 | 69.8 | 71.26 | 69.67 | 798,389 |
| September 30, 2025 | 69.2 | 70.8 | 70.8 | 71.2 | 69.2 | 326,625 |
| September 29, 2025 | 69.08 | 69.8 | 69.8 | 70.6 | 69.08 | 614,843 |
| September 26, 2025 | 69.29 | 70 | 70 | 70.4 | 68.4 | 871,728 |
| September 25, 2025 | 69.71 | 68.6 | 68.6 | 70.4 | 68.6 | 368,237 |
| September 24, 2025 | 69.6 | 69 | 69 | 70.4 | 68.76 | 1.05M |
| September 23, 2025 | 69.1 | 69.4 | 69.4 | 70.4 | 68.6 | 711,083 |
| September 22, 2025 | 68.6 | 69.2 | 69.2 | 69.8 | 68.6 | 938,941 |
| September 19, 2025 | 68.6 | 68.6 | 68.6 | 70 | 68.35 | 3.57M |
| September 18, 2025 | 67 | 68.4 | 68.4 | 70 | 66.49 | 9.77M |
| September 17, 2025 | 69 | 66.8 | 66.8 | 70 | 66 | 717,615 |
| September 16, 2025 | 71.8 | 69.2 | 69.2 | 71.8 | 68.4 | 539,185 |
| September 15, 2025 | 69.35 | 68.4 | 68.4 | 71 | 68.4 | 553,783 |
| September 12, 2025 | 69.26 | 69 | 69 | 70.8 | 68.8 | 773,525 |
| September 11, 2025 | 69.2 | 69.2 | 69.2 | 70.6 | 69 | 666,821 |
| September 10, 2025 | 70.24 | 69 | 69 | 71.8 | 68.8 | 4.4M |
| September 09, 2025 | 69 | 70.6 | 70.6 | 71.8 | 68.8 | 808,313 |
| September 08, 2025 | 71 | 69 | 69 | 71 | 69 | 334,823 |
| September 05, 2025 | 69.81 | 70 | 70 | 71 | 69 | 376,735 |
| September 04, 2025 | 70.4 | 69 | 69 | 71 | 69 | 333,991 |
| September 03, 2025 | 71.6 | 69.8 | 69.8 | 71.6 | 68.8 | 624,086 |
| September 02, 2025 | 71.2 | 69.8 | 69.8 | 71.2 | 69 | 746,872 |
| September 01, 2025 | 71.68 | 70.2 | 70.2 | 71.8 | 70 | 962,407 |
| August 29, 2025 | 73.2 | 71.6 | 71.6 | 73.2 | 70.6 | 511,934 |
| August 28, 2025 | 72.4 | 71 | 71 | 74.6 | 71 | 778,310 |
| August 27, 2025 | 73.36 | 71 | 71 | 74.4 | 71 | 816,880 |
| August 26, 2025 | 79.19 | 74.23 | 74.23 | 80.7 | 71.22 | 1.24M |
| August 22, 2025 | 80.88 | 79 | 79 | 82 | 79 | 298,422 |
| August 21, 2025 | 81.75 | 80.2 | 80.2 | 82 | 80.2 | 259,921 |
| August 20, 2025 | 82 | 81.6 | 81.6 | 83 | 81.6 | 414,717 |
| August 19, 2025 | 82.6 | 82.4 | 82.4 | 84.4 | 82 | 231,919 |
| August 18, 2025 | 83.3 | 82.8 | 82.8 | 84.4 | 82.8 | 150,244 |
| August 15, 2025 | 84 | 83.6 | 83.6 | 84.4 | 82.8 | 470,920 |
| August 14, 2025 | 85 | 82.8 | 82.8 | 85 | 82.8 | 755,953 |
| August 13, 2025 | 83.4 | 83 | 83 | 84.4 | 83 | 441,260 |
| August 12, 2025 | 84 | 83.8 | 83.8 | 85.8 | 82.97 | 971,017 |
| August 11, 2025 | 85.75 | 84.4 | 84.4 | 85.75 | 84 | 438,312 |
| August 08, 2025 | 85.8 | 85 | 85 | 87.4 | 84.4 | 329,566 |
| August 07, 2025 | 85.8 | 84.8 | 84.8 | 87.4 | 84.4 | 466,151 |
| August 06, 2025 | 86.4 | 85.4 | 85.4 | 86.52 | 85 | 439,826 |
| August 05, 2025 | 84 | 85 | 85 | 87.8 | 84 | 365,909 |
| August 04, 2025 | 86.17 | 85 | 85 | 87.6 | 84.4 | 532,746 |
| August 01, 2025 | 86.2 | 85 | 85 | 89.6 | 84.2 | 427,286 |
| July 31, 2025 | 87.79 | 86 | 86 | 89 | 85.2 | 240,032 |
| July 30, 2025 | 88.98 | 87.6 | 87.6 | 89.8 | 86.2 | 410,957 |
| July 29, 2025 | 89.16 | 87.6 | 87.6 | 90 | 87 | 2.06M |
| July 28, 2025 | 83.7 | 89.2 | 89.2 | 90 | 83.6 | 4.68M |
| July 25, 2025 | 84 | 85 | 85 | 85 | 83.2 | 224,527 |