67.00
-1(-1.47%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 68.68 | 67 | 67 | 68.8 | 66.8 | 233,746 |
September 25, 2025 | 66.8 | 68 | 68 | 69.4 | 66.4 | 72,601 |
September 24, 2025 | 65.8 | 68 | 68 | 69.8 | 64.63 | 170,716 |
September 23, 2025 | 63 | 66 | 66 | 66.6 | 63 | 183,688 |
September 22, 2025 | 64.36 | 63 | 63 | 65.6 | 62.2 | 213,833 |
September 19, 2025 | 63.94 | 63.2 | 63.2 | 65 | 63 | 110,675 |
September 18, 2025 | 59.83 | 64.4 | 64.4 | 64.83 | 58.53 | 210,100 |
September 17, 2025 | 58.2 | 60 | 60 | 60 | 57.4 | 382,908 |
September 16, 2025 | 58.2 | 57.6 | 57.6 | 59.8 | 57.2 | 1.17M |
September 15, 2025 | 57.6 | 58 | 58 | 60 | 57 | 643,891 |
September 12, 2025 | 59.8 | 58 | 58 | 60.2 | 57 | 6.07M |
September 11, 2025 | 59.8 | 58 | 58 | 60 | 56.8 | 90,684 |
September 10, 2025 | 60 | 58.4 | 58.4 | 60 | 57.4 | 234,340 |
September 09, 2025 | 60 | 59 | 59 | 60 | 57.27 | 101,831 |
September 08, 2025 | 59.14 | 59 | 59 | 59.8 | 56.8 | 342,702 |
September 05, 2025 | 59.2 | 58 | 58 | 60 | 57.2 | 101,239 |
September 04, 2025 | 58.6 | 59 | 59 | 59.4 | 57.2 | 250,499 |
September 03, 2025 | 59.43 | 59 | 59 | 61.2 | 58.64 | 111,400 |
September 02, 2025 | 63 | 59.8 | 59.8 | 63 | 59.8 | 185,049 |
September 01, 2025 | 63.78 | 62 | 62 | 64.48 | 62 | 644,611 |
August 29, 2025 | 62.92 | 62.6 | 62.6 | 64.2 | 62.53 | 50,262 |
August 28, 2025 | 62.82 | 63.4 | 63.4 | 64.8 | 62 | 155,768 |
August 27, 2025 | 63.6 | 64 | 64 | 65.6 | 62 | 146,972 |
August 26, 2025 | 64.8 | 63.8 | 63.8 | 67.6 | 63.2 | 122,914 |
August 22, 2025 | 64.4 | 65.2 | 65.2 | 67.8 | 64.4 | 127,069 |
August 21, 2025 | 66.54 | 65.2 | 65.2 | 69.2 | 65 | 1.05M |
August 20, 2025 | 67.6 | 67.8 | 67.8 | 69.8 | 66.4 | 318,975 |
August 19, 2025 | 67.6 | 67.4 | 67.4 | 67.6 | 66 | 598,522 |
August 18, 2025 | 67.6 | 67.4 | 67.4 | 67.6 | 65.57 | 71,018 |
August 15, 2025 | 67.4 | 66.2 | 66.2 | 67.4 | 66.06 | 105,095 |
August 14, 2025 | 67 | 66.4 | 66.4 | 67.4 | 63.86 | 384,150 |
August 13, 2025 | 68.4 | 66.8 | 66.8 | 69.8 | 66.8 | 92,028 |
August 12, 2025 | 67.83 | 67.8 | 67.8 | 70 | 66.2 | 77,380 |
August 11, 2025 | 71.2 | 67.6 | 67.6 | 71.6 | 67.44 | 190,693 |
August 08, 2025 | 71.6 | 68.8 | 68.8 | 71.6 | 68.4 | 42,096 |
August 07, 2025 | 70.8 | 70.4 | 70.4 | 72 | 68.6 | 228,821 |
August 06, 2025 | 70.2 | 71 | 71 | 71.2 | 67.6 | 122,119 |
August 05, 2025 | 71.4 | 68.6 | 68.6 | 71.4 | 68.2 | 82,633 |
August 04, 2025 | 74.34 | 70.4 | 70.4 | 74.8 | 69.2 | 194,048 |
August 01, 2025 | 74.8 | 71.4 | 71.4 | 74.8 | 71.4 | 2.08M |
July 31, 2025 | 75 | 74.4 | 74.4 | 75 | 71.4 | 204,951 |
July 30, 2025 | 72.51 | 74 | 74 | 74.26 | 71.2 | 305,529 |
July 29, 2025 | 71.2 | 73.4 | 73.4 | 73.87 | 71.2 | 289,992 |
July 28, 2025 | 73 | 73.4 | 73.4 | 73.4 | 70 | 196,758 |
July 25, 2025 | 72.8 | 72.4 | 72.4 | 73 | 70.2 | 316,184 |
July 24, 2025 | 72.6 | 72.4 | 72.4 | 72.6 | 71 | 195,951 |
July 23, 2025 | 73 | 71 | 71 | 73 | 70.4 | 571,707 |
July 22, 2025 | 71.87 | 71.8 | 71.8 | 73.6 | 71.8 | 757,171 |
July 21, 2025 | 73.41 | 72 | 72 | 73.8 | 71.2 | 304,575 |
July 18, 2025 | 72 | 73.2 | 73.2 | 73.4 | 71.8 | 165,085 |
July 17, 2025 | 66.2 | 72.4 | 72.4 | 73 | 66.2 | 238,295 |
July 16, 2025 | 70.45 | 68.2 | 67.5 | 72.8 | 67.2 | 298,251 |
July 15, 2025 | 72 | 70 | 69.28 | 73.8 | 69 | 386,463 |
July 14, 2025 | 73.53 | 71.2 | 70.47 | 75 | 71.2 | 131,342 |
July 11, 2025 | 74.28 | 72.8 | 72.05 | 75 | 72 | 83,254 |
July 10, 2025 | 75 | 73.2 | 72.45 | 76 | 72.8 | 357,981 |
July 09, 2025 | 78 | 74.4 | 74.4 | 78.4 | 73.4 | 80,411 |
July 08, 2025 | 75.6 | 73.8 | 73.8 | 77 | 73.8 | 92,835 |
July 07, 2025 | 79.2 | 75.4 | 75.4 | 79.2 | 75.3 | 1.75M |
July 04, 2025 | 77.56 | 77.8 | 77.8 | 79.6 | 76.54 | 319,306 |