78.60
-0.5(-0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 82 | 79.1 | 79.1 | 82 | 78.8 | 2.35M |
| August 14, 2025 | 81.71 | 81.1 | 81.1 | 81.8 | 80.45 | 2.71M |
| August 13, 2025 | 81 | 81.4 | 81.4 | 82.2 | 81 | 3.62M |
| August 12, 2025 | 81.9 | 81 | 81 | 82.43 | 81 | 3.81M |
| August 11, 2025 | 81 | 81.8 | 81.8 | 81.9 | 80.5 | 2.54M |
| August 08, 2025 | 80.52 | 80.7 | 80.7 | 81.4 | 80 | 2.88M |
| August 07, 2025 | 81.38 | 80 | 80 | 81.5 | 79.9 | 2.72M |
| August 06, 2025 | 80.1 | 81.4 | 81.4 | 81.6 | 80.1 | 1.89M |
| August 05, 2025 | 80 | 81 | 81 | 81 | 80 | 1.92M |
| August 04, 2025 | 81.6 | 80.8 | 80.8 | 81.6 | 79.8 | 2.84M |
| August 01, 2025 | 79.3 | 79.9 | 79.9 | 80.2 | 79 | 5.27M |
| July 31, 2025 | 77.2 | 80 | 80 | 80.62 | 77.2 | 2.07M |
| July 30, 2025 | 79.8 | 80 | 80 | 80.7 | 79.5 | 2.17M |
| July 29, 2025 | 80.83 | 79.8 | 79.8 | 81.1 | 79 | 2.07M |
| July 28, 2025 | 79.94 | 80.7 | 80.7 | 80.7 | 79.7 | 3.18M |
| July 25, 2025 | 79.3 | 79.5 | 79.5 | 79.8 | 78.7 | 2.49M |
| July 24, 2025 | 76.9 | 79 | 79 | 79.2 | 76.5 | 7.98M |
| July 23, 2025 | 84 | 79.3 | 79.3 | 84 | 78.84 | 9.96M |
| July 22, 2025 | 82 | 82.1 | 82.1 | 82.5 | 81.51 | 2.66M |
| July 21, 2025 | 81.7 | 81.9 | 81.9 | 82.11 | 80.7 | 4.33M |
| July 18, 2025 | 81.1 | 80.8 | 80.8 | 81.4 | 80.05 | 2.7M |
| July 17, 2025 | 82.9 | 80.7 | 80.7 | 82.9 | 80.5 | 3.56M |
| July 16, 2025 | 83.9 | 81.1 | 81.1 | 83.9 | 80.8 | 3.32M |
| July 15, 2025 | 83.1 | 81 | 81 | 83.1 | 81 | 2.21M |
| July 14, 2025 | 80.5 | 82 | 82 | 82.3 | 80.5 | 6.32M |
| July 11, 2025 | 81.7 | 80.7 | 80.7 | 83.2 | 80.6 | 1.91M |
| July 10, 2025 | 82.3 | 81.4 | 81.4 | 83 | 81.4 | 4.94M |
| July 09, 2025 | 82.4 | 82 | 82 | 83.1 | 82 | 2.76M |
| July 08, 2025 | 84.1 | 82.5 | 82.5 | 84.1 | 82.2 | 3.77M |
| July 07, 2025 | 83.64 | 83.6 | 83.6 | 84.6 | 83.3 | 2.54M |
| July 04, 2025 | 83.4 | 83.5 | 83.5 | 84.8 | 83.1 | 2.16M |
| July 03, 2025 | 87 | 83.6 | 83.6 | 87 | 83.3 | 3.06M |
| July 02, 2025 | 82.7 | 84.2 | 84.2 | 86.93 | 82.7 | 5.49M |
| July 01, 2025 | 85.6 | 86.8 | 86.8 | 86.9 | 84.9 | 4.52M |
| June 30, 2025 | 85.1 | 84.9 | 84.9 | 85.7 | 84.6 | 2.26M |
| June 27, 2025 | 84.5 | 85.1 | 85.1 | 85.7 | 84.3 | 3.34M |
| June 26, 2025 | 85 | 84.7 | 84.7 | 85.5 | 83.7 | 2.69M |
| June 25, 2025 | 84.8 | 84.1 | 84.1 | 84.8 | 83.09 | 2.34M |
| June 24, 2025 | 84.4 | 84 | 84 | 84.7 | 83.7 | 3.21M |
| June 23, 2025 | 83.6 | 84.2 | 84.2 | 84.4 | 83.3 | 1.74M |
| June 20, 2025 | 80.1 | 84.11 | 84.11 | 84.6 | 80.1 | 2.45M |
| June 19, 2025 | 83.4 | 83.8 | 83.8 | 84.3 | 82.9 | 1.87M |
| June 18, 2025 | 83.7 | 83.7 | 83.7 | 84 | 82.3 | 2.11M |
| June 17, 2025 | 80.1 | 83 | 83 | 83.2 | 80.1 | 2.59M |
| June 16, 2025 | 83.6 | 82.4 | 82.4 | 83.8 | 81.9 | 2.59M |
| June 13, 2025 | 82.5 | 82.4 | 82.4 | 82.7 | 82 | 3.21M |
| June 12, 2025 | 83.3 | 83 | 83 | 83.7 | 82.9 | 2.59M |
| June 11, 2025 | 83.4 | 83.5 | 83.5 | 83.8 | 82.9 | 2.68M |
| June 10, 2025 | 83.3 | 83.2 | 83.2 | 84.2 | 82.7 | 3.79M |
| June 09, 2025 | 82.2 | 83.2 | 83.2 | 83.2 | 82.1 | 2.19M |
| June 06, 2025 | 82.4 | 82.3 | 82.3 | 83.2 | 81.8 | 2.19M |
| June 05, 2025 | 83 | 82.4 | 82.4 | 83.1 | 81.56 | 2.35M |
| June 04, 2025 | 81.8 | 81.8 | 81.8 | 82.5 | 81.2 | 2.24M |
| June 03, 2025 | 82.4 | 81.9 | 81.9 | 82.7 | 81.6 | 2.01M |
| June 02, 2025 | 81.7 | 82 | 82 | 82.39 | 80.9 | 2.96M |
| May 30, 2025 | 82.3 | 82.1 | 82.1 | 82.3 | 81.2 | 2.85M |
| May 29, 2025 | 80.41 | 81.6 | 81.6 | 82.1 | 80.1 | 4.8M |
| May 28, 2025 | 79 | 80.2 | 80.2 | 80.4 | 79 | 3.78M |
| May 27, 2025 | 80.3 | 79.7 | 79.7 | 80.8 | 79.5 | 5.27M |
| May 23, 2025 | 79.64 | 79.8 | 79.8 | 80.9 | 78.24 | 2.5M |