75.00
-2.8(-3.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 71.13 | 69.5 | 69.5 | 71.5 | 68.6 | 138,789 |
| July 02, 2025 | 71.25 | 70 | 70 | 72.9 | 70 | 101,058 |
| July 01, 2025 | 73.6 | 70.8 | 70.8 | 73.6 | 68.8 | 80,174 |
| June 30, 2025 | 72.3 | 73 | 73 | 78.13 | 68.72 | 681,640 |
| June 27, 2025 | 67.1 | 67.9 | 67.9 | 71.5 | 65.71 | 558,999 |
| June 26, 2025 | 65.7 | 65 | 65 | 67.1 | 64.26 | 233,115 |
| June 25, 2025 | 73 | 64 | 64.2 | 73 | 58.54 | 779,552 |
| June 24, 2025 | 70.8 | 70.1 | 70.1 | 73.3 | 68 | 306,440 |
| June 23, 2025 | 68.3 | 68.6 | 68.6 | 69.5 | 65.74 | 178,385 |
| June 20, 2025 | 68.1 | 68.3 | 68.3 | 68.3 | 65.18 | 67,109 |
| June 19, 2025 | 65.25 | 65.6 | 65.6 | 67.6 | 64.88 | 137,683 |
| June 18, 2025 | 68.01 | 65.8 | 65.8 | 69 | 64.6 | 136,600 |
| June 17, 2025 | 70.3 | 68.4 | 68.4 | 70.3 | 67.6 | 289,924 |
| June 16, 2025 | 71.9 | 70.4 | 70.4 | 71.9 | 70.4 | 247,082 |
| June 13, 2025 | 69 | 71 | 71 | 71.9 | 69 | 212,089 |
| June 12, 2025 | 72.2 | 70.7 | 70.7 | 72.8 | 69 | 148,696 |
| June 11, 2025 | 74.47 | 72 | 72 | 75 | 69.75 | 375,618 |
| June 10, 2025 | 73 | 74 | 74 | 77.3 | 72.04 | 762,239 |
| June 09, 2025 | 66.53 | 71.3 | 71.3 | 72.4 | 65.86 | 2.07M |
| June 06, 2025 | 59.5 | 65.2 | 65.2 | 66 | 59.5 | 755,678 |
| June 05, 2025 | 59.79 | 59.6 | 59.6 | 60.7 | 59 | 169,375 |
| June 04, 2025 | 59.45 | 60 | 60 | 60.5 | 58.94 | 360,990 |
| June 03, 2025 | 57.74 | 60 | 60 | 60.4 | 56.86 | 189,396 |
| June 02, 2025 | 61 | 58.9 | 58.9 | 61 | 56.6 | 426,166 |
| May 30, 2025 | 60.9 | 60.2 | 60.2 | 61.8 | 58.9 | 338,894 |
| May 29, 2025 | 59.26 | 60.4 | 60.4 | 60.8 | 59.26 | 540,946 |
| May 28, 2025 | 60.3 | 60 | 60 | 60.3 | 59.18 | 220,205 |
| May 27, 2025 | 61.8 | 60 | 60 | 61.8 | 59.3 | 265,317 |