65.50
-2.5(-3.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 67.2 | 65.5 | 65.5 | 68.9 | 63.8 | 823,696 |
| August 15, 2025 | 66.1 | 68 | 68 | 70.7 | 66.1 | 539,913 |
| August 14, 2025 | 66 | 67.8 | 67.8 | 67.8 | 64.1 | 508,544 |
| August 13, 2025 | 63 | 66 | 66 | 66.7 | 63 | 676,982 |
| August 12, 2025 | 60.15 | 64.2 | 64.2 | 64.7 | 59 | 2.58M |
| August 11, 2025 | 62.6 | 59.6 | 59.6 | 63 | 59.2 | 943,573 |
| August 08, 2025 | 64.17 | 61.8 | 61.8 | 64.8 | 61.5 | 1.22M |
| August 07, 2025 | 64 | 64.4 | 64.4 | 64.7 | 62.3 | 1.63M |
| August 06, 2025 | 65 | 63.2 | 63.2 | 65.8 | 61 | 3.34M |
| August 05, 2025 | 77.8 | 63 | 63 | 77.8 | 62 | 5.98M |
| August 04, 2025 | 79.39 | 78.8 | 78.8 | 82 | 78.71 | 514,742 |
| August 01, 2025 | 79.97 | 80 | 80 | 82.6 | 79.1 | 889,938 |
| July 31, 2025 | 86.8 | 82 | 82 | 86.89 | 79.1 | 1.42M |
| July 30, 2025 | 90 | 84.4 | 84.4 | 90.9 | 84.1 | 677,168 |
| July 29, 2025 | 92.91 | 90.3 | 90.3 | 93.9 | 90.3 | 663,993 |
| July 28, 2025 | 96.88 | 92 | 92 | 99.2 | 90.9 | 537,129 |
| July 25, 2025 | 96 | 96 | 96 | 97.95 | 95.2 | 1.83M |
| July 24, 2025 | 96 | 97.7 | 97.7 | 100.18 | 95.1 | 371,635 |
| July 23, 2025 | 97.5 | 97.8 | 97.8 | 99.61 | 96.3 | 209,466 |
| July 22, 2025 | 96.6 | 96.4 | 96.4 | 97.8 | 94.3 | 253,681 |
| July 21, 2025 | 96 | 99.5 | 99.5 | 99.8 | 96 | 295,993 |
| July 18, 2025 | 100 | 97.5 | 97.5 | 100 | 97 | 121,142 |
| July 17, 2025 | 99 | 97.9 | 97.9 | 102.8 | 96.2 | 351,542 |
| July 16, 2025 | 100.2 | 99.7 | 99.7 | 102.8 | 99 | 739,257 |
| July 15, 2025 | 99 | 102.6 | 102.6 | 105 | 99 | 717,068 |
| July 14, 2025 | 99 | 100.8 | 100.8 | 102 | 96.7 | 170,488 |
| July 11, 2025 | 96 | 98.1 | 98.1 | 99.4 | 95.5 | 172,122 |
| July 10, 2025 | 95.9 | 99.3 | 99.3 | 99.86 | 94.1 | 278,298 |
| July 09, 2025 | 96.65 | 94.1 | 94.1 | 97.9 | 92.9 | 236,891 |
| July 08, 2025 | 94.11 | 97.1 | 97.1 | 97.4 | 93.52 | 148,684 |
| July 07, 2025 | 94.14 | 93.7 | 93.7 | 97.57 | 91.9 | 335,776 |
| July 04, 2025 | 99.6 | 93.9 | 93.9 | 99.6 | 93.2 | 232,295 |
| July 03, 2025 | 99 | 96.9 | 96.9 | 101.43 | 96 | 313,930 |
| July 02, 2025 | 95 | 97.4 | 97.4 | 99.3 | 89.5 | 646,738 |
| July 01, 2025 | 109.8 | 93 | 93 | 113.4 | 92.93 | 1.17M |
| June 30, 2025 | 108.6 | 109.4 | 109.4 | 112.8 | 108.6 | 343,011 |
| June 27, 2025 | 105.2 | 111.2 | 111.2 | 112.6 | 105.2 | 394,096 |
| June 26, 2025 | 105.72 | 107.4 | 107.4 | 107.4 | 104 | 306,899 |
| June 25, 2025 | 102 | 105.8 | 105.8 | 106.6 | 102 | 596,004 |
| June 24, 2025 | 104.6 | 102.8 | 102.8 | 106.63 | 101.8 | 263,791 |
| June 23, 2025 | 107 | 102 | 102 | 108.55 | 101 | 2.01M |
| June 20, 2025 | 110.2 | 108.6 | 108.6 | 111 | 107.8 | 741,967 |
| June 19, 2025 | 113 | 109.2 | 109.2 | 115 | 109.2 | 289,155 |
| June 18, 2025 | 121 | 113.6 | 113.6 | 122.8 | 112.4 | 561,670 |
| June 17, 2025 | 121.4 | 121 | 121 | 123.74 | 119 | 898,024 |
| June 16, 2025 | 117 | 120.2 | 120.2 | 122.21 | 115.4 | 1.81M |
| June 13, 2025 | 115 | 115.8 | 115.8 | 117 | 111.8 | 292,520 |
| June 12, 2025 | 115.4 | 116 | 116 | 118.4 | 113 | 304,276 |
| June 11, 2025 | 117 | 117.2 | 117.2 | 121.4 | 116.41 | 296,930 |
| June 10, 2025 | 111.6 | 119 | 119 | 121.6 | 111.6 | 274,780 |
| June 09, 2025 | 108.8 | 114.6 | 114.6 | 114.8 | 108.8 | 182,696 |
| June 06, 2025 | 109.2 | 110.8 | 110.8 | 119.8 | 107.6 | 501,322 |
| June 05, 2025 | 108 | 110.4 | 110.4 | 110.4 | 106.2 | 256,413 |
| June 04, 2025 | 105.6 | 108.2 | 108.2 | 110.8 | 105.6 | 295,051 |
| June 03, 2025 | 103.6 | 109 | 109 | 109 | 101.6 | 344,408 |
| June 02, 2025 | 106.11 | 104.8 | 104.8 | 107.6 | 103.6 | 364,173 |
| May 30, 2025 | 105.03 | 104.6 | 104.6 | 106.74 | 104 | 188,618 |
| May 29, 2025 | 100 | 104.2 | 104.2 | 105.2 | 100 | 149,468 |
| May 28, 2025 | 103.2 | 101 | 101 | 104.4 | 100.4 | 140,096 |
| May 27, 2025 | 101.8 | 104 | 104 | 106.47 | 98.85 | 368,788 |