82.60
-0.4(-0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 85.85 | 82.6 | 82.6 | 86.8 | 82.6 | 66,217 |
| September 05, 2025 | 83.04 | 83 | 83 | 87 | 81.2 | 75,078 |
| September 04, 2025 | 85.29 | 81 | 81 | 85.8 | 81 | 21,919 |
| September 03, 2025 | 82.66 | 85.6 | 85.6 | 85.8 | 81.2 | 55,058 |
| September 02, 2025 | 81.2 | 82 | 82 | 85.6 | 81.2 | 144,405 |
| September 01, 2025 | 80.6 | 80 | 80 | 83 | 78.2 | 5,953 |
| August 29, 2025 | 81.35 | 79.4 | 79.4 | 83 | 79.2 | 792,321 |
| August 28, 2025 | 76.6 | 81 | 81 | 81.8 | 76.6 | 212,239 |
| August 27, 2025 | 75 | 80 | 80 | 80 | 75 | 12,563 |
| August 26, 2025 | 78.6 | 77.9 | 77.9 | 79.8 | 77 | 23,970 |
| August 22, 2025 | 78.6 | 76.7 | 76.7 | 78.6 | 75.58 | 381,483 |
| August 21, 2025 | 81.2 | 75.6 | 75.6 | 81.2 | 74.8 | 113,350 |
| August 20, 2025 | 81.2 | 78.1 | 78.1 | 81.2 | 76.2 | 55,096 |
| August 19, 2025 | 79 | 78.5 | 78.5 | 79.8 | 77 | 70,729 |
| August 18, 2025 | 79 | 79.4 | 79.4 | 79.4 | 76 | 46,165 |
| August 15, 2025 | 81 | 79 | 79 | 81 | 76 | 30,139 |
| August 14, 2025 | 81.8 | 76 | 76 | 81.8 | 76 | 44,639 |
| August 13, 2025 | 81.8 | 77.6 | 77.6 | 81.8 | 77.6 | 33,982 |
| August 12, 2025 | 78 | 78 | 78 | 81.8 | 78 | 31,951 |
| August 11, 2025 | 78 | 79 | 79 | 82.19 | 78 | 185,685 |
| August 08, 2025 | 80.05 | 78 | 78 | 80.94 | 78 | 60,077 |
| August 07, 2025 | 84.8 | 80 | 80 | 84.8 | 80 | 94,270 |
| August 06, 2025 | 83 | 81.1 | 81.1 | 83 | 80.4 | 50,359 |
| August 05, 2025 | 82.69 | 81.8 | 81.8 | 83 | 81.8 | 17,919 |
| August 04, 2025 | 83.01 | 82 | 82 | 84.8 | 82 | 379,740 |
| August 01, 2025 | 87.6 | 82 | 82 | 87.6 | 82 | 104,824 |
| July 31, 2025 | 83 | 83 | 83 | 87 | 82.2 | 187,109 |
| July 30, 2025 | 79 | 80 | 80 | 83 | 77.8 | 662,943 |
| July 29, 2025 | 75.49 | 78.8 | 78.8 | 82.34 | 72.6 | 611,016 |
| July 28, 2025 | 72.6 | 73 | 73 | 75.81 | 71 | 264,911 |
| July 25, 2025 | 70 | 72.4 | 72.4 | 72.6 | 70 | 32,019 |
| July 24, 2025 | 72.6 | 71.3 | 71.3 | 72.6 | 70.83 | 4,694 |
| July 23, 2025 | 70.2 | 72.8 | 72.8 | 72.8 | 70 | 109,269 |
| July 22, 2025 | 70.33 | 72.8 | 72.8 | 72.8 | 70.33 | 57,165 |
| July 21, 2025 | 70.46 | 72.4 | 72.4 | 72.6 | 70.46 | 63,580 |
| July 18, 2025 | 72.42 | 72.4 | 72.4 | 72.6 | 70.6 | 81,049 |
| July 17, 2025 | 71.91 | 72.4 | 72.4 | 72.6 | 70.2 | 81,360 |
| July 16, 2025 | 71.2 | 70.2 | 70.2 | 72.2 | 70 | 71,621 |
| July 15, 2025 | 71.8 | 72.4 | 72.4 | 72.6 | 67.6 | 209,391 |
| July 14, 2025 | 67.82 | 71 | 71 | 71.2 | 67.4 | 46,762 |
| July 11, 2025 | 69 | 67.2 | 67.2 | 72 | 67.2 | 195,936 |
| July 10, 2025 | 66 | 69.8 | 69.8 | 72 | 63.67 | 1.6M |
| July 09, 2025 | 71.52 | 68 | 68 | 71.52 | 67.2 | 221,556 |
| July 08, 2025 | 70.07 | 67.6 | 67.6 | 72 | 67.6 | 55,983 |
| July 07, 2025 | 69.48 | 72 | 72 | 72 | 69 | 81,989 |
| July 04, 2025 | 69.4 | 70 | 70 | 70 | 66 | 63,818 |
| July 03, 2025 | 69.6 | 69.6 | 69.6 | 69.7 | 67.8 | 47,665 |
| July 02, 2025 | 70.8 | 67.8 | 67.8 | 70.8 | 66.8 | 590,304 |
| July 01, 2025 | 70.29 | 69 | 69 | 74.4 | 69 | 296,726 |
| June 30, 2025 | 69.38 | 71 | 71 | 71 | 68.8 | 284,149 |
| June 27, 2025 | 70.5 | 70 | 70 | 70.9 | 69 | 208,179 |
| June 26, 2025 | 69.2 | 70 | 70 | 70.8 | 69 | 31,294 |
| June 25, 2025 | 71.26 | 69 | 69 | 73 | 69 | 153,086 |
| June 24, 2025 | 66 | 70 | 70 | 75 | 66 | 807,507 |
| June 23, 2025 | 66 | 63.8 | 63.8 | 66 | 63.2 | 53,446 |
| June 20, 2025 | 63.2 | 66 | 66 | 66 | 62.6 | 505,052 |
| June 19, 2025 | 65.8 | 62.6 | 62.6 | 65.8 | 62.6 | 8,029 |
| June 18, 2025 | 62.2 | 62.8 | 62.8 | 65 | 62.2 | 150,926 |
| June 17, 2025 | 62.8 | 63 | 63 | 65.8 | 62.8 | 43,763 |
| June 16, 2025 | 65 | 62.8 | 62.8 | 65 | 62.48 | 44,896 |