72.90
+2.2(+3.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 72 | 72.9 | 72.9 | 73.5 | 71.24 | 14.32M |
| May 14, 2024 | 69 | 70.7 | 70.7 | 71.3 | 69 | 2.88M |
| May 13, 2024 | 70.8 | 69.6 | 69.6 | 71.7 | 69.6 | 2.46M |
| May 10, 2024 | 71.5 | 70.4 | 70.4 | 72 | 70.4 | 1.5M |
| May 09, 2024 | 71.8 | 71.1 | 71.1 | 73 | 70.03 | 7.92M |
| May 08, 2024 | 70.9 | 71.6 | 71.6 | 72.3 | 70.7 | 2.37M |
| May 07, 2024 | 72.2 | 70.9 | 70.9 | 72.7 | 70 | 6.92M |
| May 03, 2024 | 69 | 70 | 70 | 72.9 | 69 | 2.31M |
| May 02, 2024 | 68.5 | 69.5 | 69.5 | 69.7 | 67.4 | 7.92M |
| May 01, 2024 | 68 | 67.2 | 67.2 | 68.4 | 66.86 | 752,460 |
| April 30, 2024 | 67.5 | 67.3 | 67.3 | 68 | 66.8 | 1.39M |
| April 29, 2024 | 66.3 | 67.5 | 67.5 | 67.6 | 65.3 | 1.08M |
| April 26, 2024 | 65.2 | 66 | 66 | 66.5 | 65.2 | 1.17M |
| April 25, 2024 | 65.5 | 64.8 | 64.8 | 65.7 | 64.6 | 1.24M |
| April 24, 2024 | 66.9 | 65.5 | 65.5 | 67.7 | 65 | 931,843 |
| April 23, 2024 | 66.5 | 66.6 | 66.6 | 67.1 | 65.28 | 1.08M |
| April 22, 2024 | 65.8 | 66.2 | 66.2 | 66.6 | 64.8 | 1.32M |
| April 19, 2024 | 65.4 | 65 | 65 | 65.5 | 64.47 | 727,572 |
| April 18, 2024 | 66 | 66 | 66 | 66.5 | 64.6 | 1.36M |
| April 17, 2024 | 66.4 | 64.7 | 64.7 | 67 | 64.7 | 775,882 |
| April 16, 2024 | 65.5 | 66.3 | 66.3 | 67.3 | 65.15 | 1.31M |
| April 15, 2024 | 68 | 66.4 | 66.4 | 68 | 66.1 | 1.24M |
| April 12, 2024 | 68 | 66.8 | 66.8 | 68 | 66.5 | 1.52M |
| April 11, 2024 | 68 | 67.2 | 67.2 | 68 | 66.1 | 2.29M |
| April 10, 2024 | 69 | 67 | 67 | 69.1 | 66.2 | 4.07M |
| April 09, 2024 | 68 | 67.9 | 67.9 | 68.9 | 67.7 | 2.36M |
| April 08, 2024 | 67.9 | 68.4 | 68.4 | 68.8 | 67.4 | 4.77M |
| April 05, 2024 | 68.8 | 68.1 | 68.1 | 69.9 | 67.2 | 1.81M |
| April 04, 2024 | 69.6 | 69.4 | 69.4 | 69.9 | 68.7 | 3.8M |
| April 03, 2024 | 69 | 68.5 | 68.5 | 70.3 | 68.3 | 14.28M |
| April 02, 2024 | 70 | 68.5 | 68.5 | 70.5 | 68.5 | 3.36M |
| March 28, 2024 | 69.6 | 69.8 | 69.8 | 70.8 | 68.87 | 2.32M |
| March 27, 2024 | 69.5 | 69.4 | 69.4 | 69.8 | 68.7 | 6.91M |
| March 26, 2024 | 69.6 | 69.1 | 69.1 | 69.9 | 68.76 | 2.46M |
| March 25, 2024 | 69.8 | 69.9 | 69.9 | 69.9 | 68.4 | 5.45M |
| March 22, 2024 | 67.9 | 69 | 69 | 69.5 | 67.81 | 26.52M |
| March 21, 2024 | 65.8 | 67.9 | 67.9 | 68.3 | 65.41 | 20.39M |
| March 20, 2024 | 64 | 64.7 | 64.7 | 65.8 | 63.23 | 2.33M |
| March 19, 2024 | 63.6 | 63.8 | 63.8 | 64 | 62.83 | 1.11M |
| March 18, 2024 | 64.8 | 63.8 | 63.8 | 64.8 | 63.2 | 800,850 |
| March 15, 2024 | 65.1 | 63.9 | 63.9 | 65.1 | 63.8 | 4.67M |
| March 14, 2024 | 65 | 64 | 64 | 65 | 63.6 | 838,081 |
| March 13, 2024 | 65.2 | 64 | 64 | 65.4 | 63.5 | 3.46M |
| March 12, 2024 | 65.7 | 64.8 | 64.8 | 65.8 | 64.5 | 2.28M |
| March 11, 2024 | 65.6 | 65.3 | 65.3 | 65.7 | 64.65 | 4.52M |
| March 08, 2024 | 65 | 65.2 | 65.2 | 65.5 | 63.5 | 3.9M |
| March 07, 2024 | 64 | 64 | 64 | 65.2 | 63.6 | 2.54M |
| March 06, 2024 | 65.2 | 64.2 | 64.2 | 66.1 | 63.8 | 5.24M |
| March 05, 2024 | 64.7 | 64.7 | 64.7 | 65.1 | 64.1 | 1.59M |
| March 04, 2024 | 64.9 | 64.4 | 64.4 | 65.1 | 63.3 | 1.36M |
| March 01, 2024 | 65.1 | 65 | 65 | 65.2 | 63.6 | 692,316 |
| February 29, 2024 | 64 | 63.7 | 63.7 | 64.6 | 62.94 | 9.06M |
| February 28, 2024 | 65.5 | 63.3 | 63.3 | 65.5 | 62.3 | 2.74M |
| February 27, 2024 | 66 | 64.4 | 64.4 | 66.5 | 64 | 1.17M |
| February 26, 2024 | 66.6 | 65.6 | 65.6 | 66.6 | 64.3 | 1.36M |
| February 23, 2024 | 64.6 | 64.5 | 64.5 | 66.7 | 64.4 | 1.05M |
| February 22, 2024 | 66.5 | 65.5 | 65.5 | 67.7 | 64.8 | 2.78M |
| February 21, 2024 | 66.7 | 66.1 | 66.1 | 67.8 | 65.9 | 1.6M |
| February 20, 2024 | 66.8 | 66.9 | 66.9 | 67.4 | 66.5 | 2.9M |
| February 19, 2024 | 67.8 | 66.8 | 66.8 | 67.8 | 66.1 | 2.11M |