77.00
+2(+2.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 79 | 77 | 77 | 79 | 73.7 | 145,385 |
| October 16, 2025 | 76.73 | 75 | 75 | 78.8 | 73.2 | 121,896 |
| October 15, 2025 | 74.2 | 74.8 | 74.8 | 77 | 73.6 | 37,824 |
| October 14, 2025 | 75.19 | 75 | 75 | 76.4 | 74.91 | 160,479 |
| October 13, 2025 | 76.75 | 75.4 | 75.4 | 78.8 | 74.4 | 57,793 |
| October 10, 2025 | 75.16 | 75.2 | 75.2 | 77.8 | 75 | 114,580 |
| October 09, 2025 | 74.6 | 76.2 | 76.2 | 79 | 74.6 | 48,714 |
| October 08, 2025 | 82.1 | 76.6 | 76.6 | 83.4 | 75.57 | 303,163 |
| October 07, 2025 | 78.88 | 82 | 82 | 85.6 | 78.88 | 545,972 |
| October 06, 2025 | 76.8 | 78 | 78 | 79.52 | 75 | 96,727 |
| October 03, 2025 | 76.39 | 75.6 | 75.6 | 79 | 73.6 | 401,618 |
| October 02, 2025 | 75.64 | 78 | 78 | 78 | 74.8 | 174,872 |
| October 01, 2025 | 78.6 | 76 | 76 | 78.6 | 74 | 196,421 |
| September 30, 2025 | 66 | 76 | 76 | 83.16 | 66 | 2.97M |
| September 29, 2025 | 68.6 | 69 | 69 | 69.54 | 66.6 | 253,242 |
| 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 |