83.50
-1.5(-1.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 93.45 | 94 | 94 | 94.4 | 93 | 19,601 |
| July 02, 2025 | 94.04 | 94 | 94 | 94.04 | 93.4 | 18,153 |
| July 01, 2025 | 94 | 96 | 96 | 96.9 | 94 | 21,923 |
| June 30, 2025 | 97.5 | 96 | 96 | 97.5 | 94.2 | 4,856 |
| June 27, 2025 | 94.2 | 96 | 96 | 97.96 | 94.2 | 37,100 |
| June 26, 2025 | 94.2 | 96 | 96 | 97.96 | 94.2 | 776 |
| June 25, 2025 | 97.96 | 96 | 96 | 97.96 | 94.2 | 4,042 |
| June 24, 2025 | 94.4 | 96 | 96 | 97.96 | 94.4 | 4,378 |
| June 23, 2025 | 97.88 | 96 | 96 | 98 | 94.25 | 9,147 |
| June 20, 2025 | 98 | 96 | 96 | 98 | 95.44 | 6,722 |
| June 19, 2025 | 94.16 | 95 | 95 | 95 | 94.16 | 46,093 |
| June 18, 2025 | 91 | 94 | 93 | 95 | 91 | 33,728 |
| June 17, 2025 | 90.08 | 90.5 | 89.54 | 91 | 90 | 150,257 |
| June 16, 2025 | 85 | 90.5 | 89.54 | 92 | 85 | 91,488 |
| June 13, 2025 | 84 | 84.5 | 83.6 | 84.95 | 84 | 19,826 |
| June 12, 2025 | 83.08 | 84.5 | 83.6 | 84.95 | 83.08 | 28,697 |
| June 11, 2025 | 79.68 | 83.5 | 82.61 | 83.5 | 79.68 | 77,056 |
| June 10, 2025 | 76.89 | 79.5 | 78.65 | 79.5 | 75.6 | 92,212 |
| June 09, 2025 | 74.98 | 74.5 | 73.71 | 75 | 73.55 | 13,498 |
| June 06, 2025 | 75.15 | 74 | 73.21 | 75.15 | 74 | 37,742 |
| June 05, 2025 | 75 | 76.5 | 75.69 | 76.5 | 75 | 11,323 |
| June 04, 2025 | 75 | 76.5 | 75.69 | 76.5 | 75 | 5,131 |
| June 03, 2025 | 75.18 | 76.5 | 75.69 | 76.5 | 75.18 | 2,725 |
| June 02, 2025 | 75.18 | 76.5 | 75.69 | 76.5 | 75.18 | 3,000 |
| May 30, 2025 | 76.45 | 76.5 | 75.69 | 76.5 | 75.5 | 26,196 |
| May 29, 2025 | 76.5 | 76.5 | 75.69 | 76.5 | 75.18 | 2,001 |
| May 28, 2025 | 75.6 | 76.5 | 75.69 | 76.5 | 75 | 31,076 |
| May 27, 2025 | 75.6 | 76.5 | 75.69 | 76.5 | 75.6 | 4,221 |