66.17
-0.434(-0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 65 | 66 | 66 | 68 | 64 | 628,339 |
| September 25, 2025 | 65 | 64 | 64 | 65.48 | 63 | 245,386 |
| September 24, 2025 | 66.5 | 65.95 | 65.95 | 68.2 | 65 | 504,861 |
| September 23, 2025 | 65.7 | 66.6 | 66.6 | 68 | 63.4 | 857,505 |
| September 22, 2025 | 64 | 63.4 | 63.4 | 65 | 61 | 703,062 |
| September 19, 2025 | 58.4 | 58.6 | 58.6 | 59 | 56 | 319,975 |
| September 18, 2025 | 58.5 | 58 | 58 | 59 | 57 | 448,700 |
| September 17, 2025 | 57.5 | 60.2 | 60.2 | 60.2 | 57 | 201,693 |
| September 16, 2025 | 57.5 | 57.5 | 57.5 | 59 | 57 | 588,013 |
| September 15, 2025 | 58 | 57.5 | 57.5 | 60 | 57 | 498,576 |
| September 12, 2025 | 57 | 59 | 59 | 59 | 56 | 896,150 |
| September 11, 2025 | 57.8 | 57.2 | 57.2 | 59 | 54.35 | 2.22M |
| September 10, 2025 | 60.45 | 59.2 | 59.2 | 63 | 58 | 1.17M |
| September 09, 2025 | 65 | 62.5 | 62.5 | 65 | 62 | 1.21M |
| September 08, 2025 | 67 | 66.6 | 66.6 | 71 | 63 | 1.24M |
| September 05, 2025 | 67.52 | 67 | 67 | 68 | 65 | 472,621 |
| September 04, 2025 | 64.5 | 64.5 | 64.5 | 65 | 63 | 457,738 |
| September 03, 2025 | 65.5 | 65 | 65 | 66 | 64 | 926,786 |
| September 02, 2025 | 66 | 65.2 | 65.2 | 66 | 63 | 1.54M |
| September 01, 2025 | 61.68 | 66 | 66 | 67 | 60 | 1.92M |
| August 29, 2025 | 54.8 | 59.6 | 59.6 | 60 | 54 | 1.22M |
| August 28, 2025 | 55 | 54.5 | 54.5 | 55 | 53 | 468,534 |
| August 27, 2025 | 52.03 | 54 | 54 | 55 | 52 | 954,175 |
| August 26, 2025 | 49.4 | 52 | 52 | 52 | 49 | 548,121 |
| August 22, 2025 | 49.67 | 49 | 49 | 51 | 48 | 1.4M |
| August 21, 2025 | 49.48 | 49.5 | 49.5 | 50 | 48 | 534,135 |
| August 20, 2025 | 48.13 | 49 | 49 | 49 | 47 | 483,016 |
| August 19, 2025 | 49.95 | 49.8 | 49.8 | 50.85 | 48.7 | 907,942 |
| August 18, 2025 | 50 | 49.4 | 49.4 | 52 | 48.66 | 1.53M |
| August 15, 2025 | 47.56 | 48 | 48 | 49 | 47.56 | 572,425 |
| August 14, 2025 | 47.6 | 47.75 | 47.75 | 48.5 | 47 | 508,360 |
| August 13, 2025 | 47.78 | 47 | 47 | 49 | 47 | 962,153 |
| August 12, 2025 | 44.75 | 47.9 | 47.9 | 48 | 44.5 | 1.59M |
| August 11, 2025 | 42.25 | 43.8 | 43.8 | 44 | 41.5 | 1.87M |
| August 08, 2025 | 42.14 | 42 | 42 | 42.5 | 41.5 | 200,769 |
| August 07, 2025 | 41.6 | 42 | 42 | 42.5 | 41.5 | 234,091 |
| August 06, 2025 | 40.75 | 41.5 | 41.5 | 41.93 | 40 | 379,729 |
| August 05, 2025 | 39.9 | 40.2 | 40.2 | 40.73 | 39 | 445,129 |
| August 04, 2025 | 40 | 39.5 | 39.5 | 40 | 39 | 355,965 |
| August 01, 2025 | 39.35 | 39.5 | 39.5 | 40 | 39 | 430,832 |
| July 31, 2025 | 40.75 | 39.75 | 39.75 | 41 | 39.5 | 283,511 |
| July 30, 2025 | 41.38 | 40.5 | 40.5 | 42 | 40 | 321,988 |
| July 29, 2025 | 41.47 | 41.5 | 41.5 | 42 | 40.1 | 406,661 |
| July 28, 2025 | 42.05 | 41.5 | 41.5 | 43 | 41 | 144,926 |
| July 25, 2025 | 42.5 | 42.6 | 42.6 | 43.5 | 42 | 362,293 |
| July 24, 2025 | 42.6 | 42.75 | 42.07 | 43.2 | 42 | 367,118 |
| July 23, 2025 | 41.74 | 42.5 | 41.83 | 43.03 | 41.15 | 291,812 |
| July 22, 2025 | 41.43 | 42 | 41.33 | 42 | 40 | 473,931 |
| July 21, 2025 | 40.45 | 40.5 | 39.86 | 41 | 40 | 422,883 |
| July 18, 2025 | 41.45 | 40.25 | 39.61 | 41.5 | 40 | 278,929 |
| July 17, 2025 | 41.72 | 41.25 | 40.6 | 42 | 41 | 305,883 |
| July 16, 2025 | 42.5 | 41.75 | 41.09 | 42.9 | 41.5 | 567,753 |
| July 15, 2025 | 41.02 | 43 | 42.32 | 43 | 40.57 | 840,831 |
| July 14, 2025 | 40.1 | 40.75 | 40.1 | 41.5 | 40 | 1.71M |
| July 11, 2025 | 40.48 | 40 | 39.37 | 40.5 | 39.8 | 839,182 |
| July 10, 2025 | 41.25 | 40.25 | 40.25 | 42 | 40 | 444,322 |
| July 09, 2025 | 40.85 | 41 | 41 | 42 | 40 | 140,759 |
| July 08, 2025 | 41.4 | 41.25 | 41.25 | 42 | 40.53 | 323,400 |
| July 07, 2025 | 41 | 41 | 41 | 42 | 40 | 548,597 |
| July 04, 2025 | 41.47 | 40.5 | 40.5 | 42 | 40 | 704,168 |
