84.00
-2(-2.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 85 | 84 | 84 | 87 | 84 | 5,096 |
| September 26, 2025 | 87 | 86 | 86 | 87 | 85 | 18,548 |
| September 25, 2025 | 85 | 87 | 87 | 87 | 85 | 8,360 |
| September 24, 2025 | 86.82 | 87 | 87 | 87 | 84.76 | 8,623 |
| September 23, 2025 | 88.5 | 87 | 87 | 88.5 | 77.99 | 127,873 |
| September 22, 2025 | 87.3 | 92 | 48.05 | 92 | 87.3 | 40,068 |
| September 19, 2025 | 88.04 | 88.5 | 46.22 | 90 | 88.04 | 55,581 |
| September 18, 2025 | 87.65 | 88 | 45.96 | 89.62 | 86 | 101,737 |
| September 17, 2025 | 85.92 | 86 | 44.92 | 87.5 | 85.92 | 8,346 |
| September 16, 2025 | 85.5 | 87.5 | 45.7 | 87.5 | 85.5 | 14,991 |
| September 15, 2025 | 85.9 | 87.5 | 45.7 | 87.5 | 85.9 | 5,000 |
| September 12, 2025 | 85.87 | 85.5 | 44.66 | 86.95 | 85.5 | 29,776 |
| September 11, 2025 | 87.5 | 86.25 | 86.25 | 87.5 | 85.84 | 14,585 |
| September 10, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 817 |
| September 09, 2025 | 86.98 | 86.25 | 86.25 | 87.5 | 86.25 | 43,392 |
| September 08, 2025 | 87 | 85.5 | 85.5 | 87 | 85.5 | 33,754 |
| September 05, 2025 | 87.01 | 87.25 | 87.25 | 87.25 | 87.01 | 26,340 |
| September 04, 2025 | 85.5 | 87 | 87 | 87.02 | 85.5 | 125,249 |
| September 03, 2025 | 86.69 | 87.25 | 87.25 | 89 | 86.69 | 1,511 |
| September 02, 2025 | 86.67 | 87.25 | 87.25 | 89 | 86.67 | 11,239 |
| September 01, 2025 | 85.5 | 87.5 | 87.5 | 89 | 85.5 | 3,137 |
| August 29, 2025 | 86.62 | 87.25 | 87.25 | 89 | 86.62 | 13,380 |
| August 28, 2025 | 85.5 | 87.25 | 87.25 | 89 | 85.5 | 27,452 |
| August 27, 2025 | 86 | 87.25 | 87.25 | 89 | 85.5 | 82,344 |
| August 26, 2025 | 86.48 | 87 | 87 | 89 | 86 | 65,807 |
| August 22, 2025 | 87.25 | 87.25 | 87.25 | 89 | 86.66 | 532,396 |
| August 21, 2025 | 86.66 | 87.25 | 87.25 | 87.25 | 86.66 | 10,776 |
| August 20, 2025 | 88.06 | 87.75 | 87.75 | 88.06 | 87.75 | 200,011 |
| August 19, 2025 | 87.64 | 87.5 | 87.5 | 88 | 85.5 | 237,680 |
| August 18, 2025 | 88 | 87.5 | 87.5 | 88.5 | 87.5 | 29,594 |
| August 15, 2025 | 87.64 | 86.5 | 86.5 | 89 | 86.5 | 50,153 |
| August 14, 2025 | 87 | 87 | 87 | 88 | 85 | 56,529 |
| August 13, 2025 | 88 | 88 | 88 | 88 | 87.5 | 40,175 |
| August 12, 2025 | 86.5 | 87.5 | 87.5 | 88 | 86.5 | 78,537 |
| August 11, 2025 | 87.85 | 87 | 87 | 87.85 | 87 | 3,006 |
| August 08, 2025 | 88 | 87.25 | 87.25 | 88 | 87.1 | 30,498 |
| August 07, 2025 | 86.5 | 88 | 88 | 88 | 86.5 | 14,539 |
| August 06, 2025 | 88 | 87 | 87 | 88 | 86.5 | 498,213 |
| August 05, 2025 | 86 | 87 | 87 | 87.5 | 86 | 101,281 |
| August 04, 2025 | 87 | 86.75 | 86.75 | 87 | 86.51 | 10,596 |
| August 01, 2025 | 87.74 | 86 | 86 | 88 | 86 | 33,480 |
| July 31, 2025 | 87.5 | 88.25 | 88.25 | 88.25 | 87.5 | 299 |
| July 30, 2025 | 88.5 | 87.5 | 87.5 | 90 | 87.5 | 36,697 |
| July 29, 2025 | 89 | 89.25 | 89.25 | 89.25 | 88 | 1.05M |
| July 28, 2025 | 89 | 88 | 88 | 89 | 88 | 26,481 |
| July 25, 2025 | 87.11 | 87.75 | 87.75 | 88.8 | 87.11 | 85,721 |
| July 24, 2025 | 87.28 | 87.5 | 87.5 | 87.5 | 87.28 | 7,366 |
| July 23, 2025 | 87.28 | 87.5 | 87.5 | 87.5 | 87.28 | 3,742 |
| July 22, 2025 | 87.26 | 88 | 88 | 88.48 | 87.26 | 7,162 |
| July 21, 2025 | 87.24 | 88 | 88 | 88.5 | 86.5 | 177,102 |
| July 18, 2025 | 88.5 | 87.5 | 87.5 | 88.5 | 86.5 | 22,296 |
| July 17, 2025 | 87.5 | 87.5 | 87.5 | 87.5 | 87.5 | 0 |
| July 16, 2025 | 87.18 | 87.5 | 87.5 | 88.24 | 87.18 | 108,463 |
| July 15, 2025 | 88 | 87.25 | 87.25 | 88 | 87.11 | 134 |
| July 14, 2025 | 87.98 | 86.75 | 86.75 | 88 | 86.51 | 21,770 |
| July 11, 2025 | 87.5 | 86.5 | 86.5 | 88 | 86.5 | 43,583 |
| July 10, 2025 | 88.5 | 87 | 87 | 88.5 | 87 | 24,667 |
| July 09, 2025 | 87.51 | 87.75 | 87.75 | 88.5 | 87 | 45,768 |
| July 08, 2025 | 86.5 | 87 | 87 | 90.5 | 86.5 | 116,695 |
| July 07, 2025 | 88 | 88 | 88 | 88 | 86.5 | 18,034 |