82.80
-0.8(-0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 85.4 | 83.4 | 83.4 | 86 | 83.01 | 594,695 |
| July 02, 2025 | 86.4 | 85.8 | 85.8 | 87.24 | 84.2 | 727,622 |
| July 01, 2025 | 85.66 | 86.2 | 86.2 | 86.6 | 84 | 567,851 |
| June 30, 2025 | 83.8 | 85.6 | 85.6 | 88.4 | 83 | 1.54M |
| June 27, 2025 | 76.12 | 85 | 85 | 85 | 76.12 | 1M |
| June 26, 2025 | 75.19 | 77 | 77 | 77 | 73.4 | 392,752 |
| June 25, 2025 | 75.38 | 75 | 75 | 76 | 73.2 | 260,183 |
| June 24, 2025 | 73 | 76 | 76 | 76 | 72.2 | 465,978 |
| June 23, 2025 | 72.42 | 73.8 | 73.8 | 74.4 | 72.4 | 169,507 |
| June 20, 2025 | 73 | 73.6 | 73.6 | 73.8 | 71.8 | 733,561 |
| June 19, 2025 | 72.2 | 73.6 | 73.6 | 74.03 | 72 | 172,197 |
| June 18, 2025 | 73.6 | 72.4 | 72.4 | 73.6 | 71.8 | 252,926 |
| June 17, 2025 | 73.62 | 73.6 | 73.6 | 73.8 | 72 | 236,371 |
| June 16, 2025 | 75.2 | 72.6 | 72.6 | 75.2 | 72 | 342,274 |
| June 13, 2025 | 72.2 | 73.8 | 73.8 | 75.2 | 72.2 | 189,775 |
| June 12, 2025 | 73 | 74 | 74 | 75.8 | 73 | 1.32M |
| June 11, 2025 | 72 | 73 | 73 | 74.01 | 72 | 656,999 |
| June 10, 2025 | 72.13 | 71.8 | 71.8 | 72.6 | 71.4 | 3.46M |
| June 09, 2025 | 72.4 | 72 | 72 | 72.6 | 70.53 | 1.11M |
| June 06, 2025 | 72.14 | 72 | 72 | 72.4 | 71.2 | 495,986 |
| June 05, 2025 | 72.6 | 72.6 | 72.6 | 72.8 | 71.26 | 803,658 |
| June 04, 2025 | 73.4 | 72.6 | 72.6 | 74.4 | 71.56 | 969,747 |
| June 03, 2025 | 73.35 | 73.4 | 73.4 | 74.4 | 71.83 | 258,369 |
| June 02, 2025 | 74.6 | 72 | 72 | 74.6 | 71.6 | 789,085 |
| May 30, 2025 | 73.36 | 73.2 | 73.2 | 73.8 | 72 | 561,266 |
| May 29, 2025 | 72.92 | 73 | 73 | 74.6 | 72 | 638,142 |
| May 28, 2025 | 73.18 | 73 | 73 | 75.6 | 71.2 | 943,526 |
| May 27, 2025 | 69 | 72.4 | 72.4 | 74.08 | 69 | 961,088 |
| May 23, 2025 | 66 | 69.6 | 69.6 | 72.6 | 65.2 | 942,974 |