70.00
+1.4(+2.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 84.84 | 83 | 83 | 85 | 82.4 | 725,527 |
| July 23, 2025 | 84.5 | 85 | 85 | 85.2 | 83.6 | 322,259 |
| July 22, 2025 | 85.1 | 84.8 | 84.8 | 85.2 | 83.6 | 619,677 |
| July 21, 2025 | 82.2 | 85 | 85 | 86 | 80.2 | 1.33M |
| July 18, 2025 | 80.54 | 80.2 | 80.2 | 82.2 | 80 | 692,495 |
| July 17, 2025 | 81.38 | 82 | 82 | 82 | 80 | 400,569 |
| July 16, 2025 | 77.96 | 81.6 | 81.6 | 81.8 | 77.6 | 486,526 |
| July 15, 2025 | 80.44 | 79.4 | 79.4 | 80.48 | 78.27 | 303,258 |
| July 14, 2025 | 79.4 | 80 | 80 | 81 | 78.16 | 363,996 |
| July 11, 2025 | 78 | 79.4 | 79.4 | 79.8 | 77.4 | 232,057 |
| July 10, 2025 | 77.48 | 79 | 79 | 79.4 | 76.22 | 395,546 |
| July 09, 2025 | 81.6 | 76.8 | 76.8 | 82.8 | 76.45 | 1.19M |
| July 08, 2025 | 82.3 | 81 | 81 | 84 | 79.8 | 744,502 |
| July 07, 2025 | 83.21 | 82 | 82 | 84 | 82 | 618,048 |
| July 04, 2025 | 83.89 | 83.6 | 83.6 | 84 | 83.2 | 494,656 |