67.30
+0.3(+0.45%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 65.62 | 67 | 67 | 67.96 | 65.6 | 59,786 |
September 25, 2025 | 67.3 | 65.5 | 65.5 | 67.3 | 65.5 | 52,455 |
September 24, 2025 | 66.22 | 66.4 | 66.4 | 67.3 | 65 | 90,090 |
September 23, 2025 | 68 | 67.3 | 67.3 | 69 | 65.04 | 290,189 |
September 22, 2025 | 69.4 | 68 | 68 | 69.6 | 68 | 82,843 |
September 19, 2025 | 68.1 | 68.9 | 68.9 | 70.2 | 68.1 | 77,567 |
September 18, 2025 | 68.93 | 70 | 70 | 70.5 | 67.82 | 23,636 |
September 17, 2025 | 67.7 | 68 | 68 | 69.6 | 67.7 | 105,207 |
September 16, 2025 | 69.76 | 67.6 | 67.6 | 69.95 | 67.47 | 117,650 |
September 15, 2025 | 69.7 | 68.9 | 68.9 | 70 | 68.14 | 103,899 |
September 12, 2025 | 68.52 | 68 | 68 | 69.6 | 67.3 | 206,204 |
September 11, 2025 | 67 | 67.2 | 67.2 | 69.2 | 67 | 121,032 |
September 10, 2025 | 67.52 | 67 | 67 | 69.1 | 66.5 | 82,800 |
September 09, 2025 | 67.15 | 68 | 68 | 69.1 | 67.05 | 69,014 |
September 08, 2025 | 68.42 | 68 | 68 | 69.1 | 66.84 | 90,481 |
September 05, 2025 | 68.2 | 67.8 | 67.8 | 69.1 | 67.28 | 78,688 |
September 04, 2025 | 67.2 | 66.2 | 66.2 | 67.7 | 64 | 207,222 |
September 03, 2025 | 68.4 | 67.7 | 67.7 | 69.5 | 67.14 | 151,944 |
September 02, 2025 | 67.1 | 68.5 | 68.5 | 68.5 | 66.39 | 66,388 |
September 01, 2025 | 69 | 68.5 | 68.5 | 69.8 | 67.21 | 118,114 |
August 29, 2025 | 69 | 71.3 | 71.3 | 72 | 69 | 266,498 |
August 28, 2025 | 69.54 | 69.3 | 69.3 | 70.7 | 67.4 | 217,969 |
August 27, 2025 | 74.79 | 69.3 | 69.3 | 76.6 | 68.65 | 268,689 |
August 26, 2025 | 73.44 | 73.1 | 73.1 | 75.5 | 70.5 | 120,913 |
August 22, 2025 | 75.5 | 72.8 | 72.8 | 75.9 | 71 | 152,560 |
August 21, 2025 | 75.9 | 71.9 | 71.9 | 75.9 | 70.6 | 88,573 |
August 20, 2025 | 72.8 | 71.7 | 71.7 | 73 | 70.36 | 231,133 |
August 19, 2025 | 76.01 | 73 | 73 | 77.3 | 72.6 | 249,730 |
August 18, 2025 | 77.4 | 75 | 75 | 80.9 | 73.2 | 198,480 |
August 15, 2025 | 80.1 | 77.8 | 77.8 | 82.3 | 77.8 | 213,753 |
August 14, 2025 | 80 | 80.5 | 80.5 | 84 | 80 | 128,930 |
August 13, 2025 | 80 | 80.5 | 80.5 | 83.9 | 80 | 149,758 |
August 12, 2025 | 86 | 81.7 | 81.7 | 86 | 81.6 | 124,445 |
August 11, 2025 | 90 | 86 | 86 | 92.9 | 86 | 71,414 |
August 08, 2025 | 93 | 90 | 90 | 93 | 86 | 730,454 |
August 07, 2025 | 96.1 | 90 | 90 | 97.6 | 88.72 | 676,812 |
August 06, 2025 | 103.8 | 96 | 96 | 103.8 | 95 | 660,962 |
August 05, 2025 | 105 | 101.8 | 101.8 | 111 | 101.8 | 1.2M |
August 04, 2025 | 90 | 102.6 | 102.6 | 104.4 | 86.66 | 1.25M |
August 01, 2025 | 85.02 | 89.5 | 89.5 | 89.71 | 83.5 | 353,655 |
July 31, 2025 | 81.46 | 83.9 | 83.9 | 87.4 | 80.23 | 422,040 |
July 30, 2025 | 81 | 79.2 | 79.2 | 81.52 | 78 | 334,611 |
July 29, 2025 | 83.5 | 79.2 | 79.2 | 86.55 | 78 | 445,391 |
July 28, 2025 | 81.29 | 83.3 | 83.3 | 83.5 | 79.97 | 1.42M |
July 25, 2025 | 83.5 | 80 | 80 | 83.5 | 76.6 | 482,269 |
July 24, 2025 | 70.9 | 79.07 | 79.07 | 88.5 | 69 | 2.2M |
July 23, 2025 | 70.9 | 73.6 | 73.6 | 73.6 | 68.22 | 142,210 |
July 22, 2025 | 68.2 | 68.5 | 68.5 | 71.2 | 67.1 | 251,196 |
July 21, 2025 | 70.8 | 69 | 69 | 70.8 | 69 | 129,356 |
July 18, 2025 | 69 | 69 | 69 | 70.7 | 68.75 | 92,530 |
July 17, 2025 | 70 | 69 | 69 | 72.84 | 68.78 | 305,775 |
July 16, 2025 | 72 | 69 | 69 | 74.2 | 69 | 219,723 |
July 15, 2025 | 77.94 | 73 | 73 | 78.7 | 73 | 237,215 |
July 14, 2025 | 82.1 | 75.8 | 75.8 | 83.6 | 75.7 | 216,912 |
July 11, 2025 | 85.1 | 82.94 | 82.94 | 89.3 | 82.05 | 70,404 |
July 10, 2025 | 86.72 | 85.9 | 85.9 | 90 | 85.2 | 154,051 |
July 09, 2025 | 87.14 | 86.1 | 86.1 | 87.14 | 82.8 | 126,952 |
July 08, 2025 | 80 | 84 | 84 | 89.9 | 80 | 1.11M |
July 07, 2025 | 71.5 | 80 | 80 | 84.9 | 71.5 | 871,115 |
July 04, 2025 | 71 | 73 | 73 | 75 | 70.6 | 282,396 |