74.50
-3.5(-4.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 78 | 74.5 | 74.5 | 78 | 72.5 | 30,684 |
| September 25, 2025 | 78 | 78 | 78 | 78 | 77 | 17,000 |
| September 24, 2025 | 78 | 78 | 78 | 78 | 77 | 7,093 |
| September 23, 2025 | 78 | 78 | 78 | 78 | 78 | 0 |
| September 22, 2025 | 78 | 78 | 78 | 78 | 77 | 12,325 |
| September 19, 2025 | 78.5 | 78 | 78 | 78.5 | 75 | 18,102 |
| September 18, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78 | 2,946 |
| September 17, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 76.04 | 10,952 |
| September 16, 2025 | 78.5 | 78.5 | 78.5 | 78.64 | 78.05 | 3,307 |
| September 15, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78 | 4,215 |
| September 12, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78 | 5,130 |
| September 11, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | 870,000 |
| September 10, 2025 | 78.5 | 78.5 | 78.5 | 78.7 | 77.5 | 36,953 |
| September 09, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78.01 | 2,244 |
| September 08, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | 116,000 |
| September 05, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78.15 | 4,000 |
| September 04, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78.05 | 10,075 |
| September 03, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | 15,500 |
| September 02, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | 10,500 |
| September 01, 2025 | 79.05 | 78.5 | 78.5 | 79.05 | 78.05 | 15,500 |
| August 29, 2025 | 79.15 | 79.5 | 79.5 | 79.5 | 79.05 | 5,085 |
| August 28, 2025 | 81.05 | 80.5 | 80.5 | 81.05 | 80 | 31,065 |
| August 27, 2025 | 80.15 | 81.5 | 81.5 | 81.5 | 80.15 | 3,000 |
| August 26, 2025 | 81.05 | 81.5 | 81.5 | 81.5 | 81.05 | 2,400 |
| August 22, 2025 | 82.5 | 81.5 | 81.5 | 82.5 | 81.5 | 374 |
| August 21, 2025 | 82.15 | 81.5 | 81.5 | 82.15 | 80 | 27,670 |
| August 20, 2025 | 82.15 | 83.5 | 83.5 | 83.5 | 82.15 | 384 |
| August 19, 2025 | 82.03 | 83.5 | 83.5 | 83.5 | 82 | 4,020 |
| August 18, 2025 | 82 | 83.5 | 83.5 | 83.5 | 82 | 2,146 |
| August 15, 2025 | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | 0 |
| August 14, 2025 | 82.15 | 83.5 | 83.5 | 83.5 | 82.15 | 2,290 |
| August 13, 2025 | 84.25 | 83.5 | 83.5 | 84.25 | 82.5 | 9,129 |
| August 12, 2025 | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | 0 |
| August 11, 2025 | 82.6 | 83.5 | 83.5 | 83.5 | 82.6 | 5,845 |
| August 08, 2025 | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | 0 |
| August 07, 2025 | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | 0 |
| August 06, 2025 | 83.98 | 83.5 | 83.5 | 83.98 | 82.5 | 12,220 |
| August 05, 2025 | 83.84 | 83 | 83 | 83.84 | 83 | 2,921 |
| August 04, 2025 | 83.82 | 83 | 83 | 83.84 | 82.5 | 3,372 |
| August 01, 2025 | 83.84 | 83 | 83 | 83.84 | 82.5 | 4,088 |
| July 31, 2025 | 82 | 83 | 83 | 83.84 | 82 | 18,000 |
| July 30, 2025 | 85 | 84 | 84 | 85 | 84 | 21,000 |
| July 29, 2025 | 85 | 84.5 | 84.5 | 86 | 83.5 | 62,337 |
| July 28, 2025 | 88 | 87 | 87 | 91 | 86 | 66,187 |
| July 25, 2025 | 90 | 90.5 | 90.5 | 90.5 | 90 | 4,000 |
| July 24, 2025 | 92 | 90.5 | 90.5 | 92 | 90 | 15,585 |
| July 23, 2025 | 92.5 | 92.5 | 92.5 | 92.5 | 92.5 | 0 |
| July 22, 2025 | 94.16 | 92.5 | 92.5 | 95.7 | 92 | 14,931 |
| July 21, 2025 | 96 | 95 | 95 | 96.5 | 94.2 | 26,430 |
| July 18, 2025 | 94.24 | 96 | 96 | 96.76 | 94.24 | 14,148 |
| July 17, 2025 | 94.18 | 95.5 | 95.5 | 95.5 | 94.18 | 4,022 |
| July 16, 2025 | 95.96 | 95.5 | 95.5 | 97 | 94.25 | 41,000 |
| July 15, 2025 | 94 | 94 | 94 | 94 | 94 | 826 |
| July 14, 2025 | 94.08 | 94 | 94 | 94.08 | 93 | 3,684 |
| July 11, 2025 | 93.45 | 94 | 94 | 94.5 | 93.45 | 34,693 |
| July 10, 2025 | 93.45 | 94 | 94 | 94 | 93.45 | 2,028 |
| July 09, 2025 | 93.52 | 94 | 94 | 94 | 93.45 | 7,400 |
| July 08, 2025 | 93.52 | 94 | 94 | 94.5 | 93.52 | 21,111 |
| July 07, 2025 | 93.45 | 94 | 94 | 94 | 93.45 | 1,102 |
| July 04, 2025 | 93.45 | 94 | 94 | 94.35 | 93.45 | 2,252 |