81.00
-0.6(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 84.4 | 81 | 81 | 84.4 | 79.41 | 14,709 |
| September 25, 2025 | 81.3 | 81.6 | 81.6 | 84.4 | 80.21 | 24,364 |
| September 24, 2025 | 79.2 | 82.8 | 82.8 | 83.05 | 79.2 | 91,820 |
| September 23, 2025 | 81.8 | 80.4 | 80.4 | 81.8 | 79.4 | 100,774 |
| September 22, 2025 | 76 | 81 | 81 | 81 | 73.8 | 220,891 |
| September 19, 2025 | 68.8 | 76 | 76 | 77.6 | 68.4 | 385,647 |
| September 18, 2025 | 77 | 70.4 | 70.4 | 80.2 | 70.4 | 271,309 |
| September 17, 2025 | 81.8 | 77 | 77 | 81.8 | 77 | 39,496 |
| September 16, 2025 | 78.8 | 78.8 | 78.8 | 83.2 | 77.2 | 90,497 |
| September 15, 2025 | 79 | 79 | 79 | 81.78 | 78.6 | 150,295 |
| September 12, 2025 | 81.51 | 80 | 80 | 82.4 | 79.2 | 25,632 |
| September 11, 2025 | 81.4 | 79 | 79 | 83.1 | 79 | 61,626 |
| September 10, 2025 | 79 | 84 | 84 | 84 | 77.2 | 644,028 |
| September 09, 2025 | 85.21 | 82.4 | 82.4 | 89 | 78.28 | 707,202 |
| September 08, 2025 | 85.01 | 84.2 | 84.2 | 89 | 84.2 | 81,584 |
| September 05, 2025 | 85 | 85.4 | 85.4 | 87.8 | 84.2 | 80,582 |
| September 04, 2025 | 85.6 | 85.4 | 85.4 | 87.8 | 85.4 | 26,185 |
| September 03, 2025 | 84.98 | 85.6 | 85.6 | 88.6 | 84.87 | 45,559 |
| September 02, 2025 | 90.37 | 86 | 86 | 91.6 | 85.4 | 629,110 |
| September 01, 2025 | 89.6 | 89.6 | 89.6 | 93 | 89.59 | 576,072 |
| August 29, 2025 | 91.2 | 91 | 91 | 92 | 89.6 | 347,616 |
| August 28, 2025 | 91.2 | 91 | 91 | 93.2 | 88.2 | 283,917 |
| August 27, 2025 | 90 | 89 | 89 | 93 | 89 | 2.36M |
| August 26, 2025 | 88 | 92.4 | 92.4 | 92.4 | 84.8 | 669,809 |
| August 22, 2025 | 87.6 | 89 | 89 | 90 | 85.8 | 93,543 |
| August 21, 2025 | 87 | 88 | 88 | 88 | 85 | 170,086 |
| August 20, 2025 | 87.8 | 84 | 84 | 87.8 | 84 | 283,228 |
| August 19, 2025 | 84 | 84.4 | 84.4 | 88 | 82.7 | 565,086 |
| August 18, 2025 | 80 | 82.6 | 82.6 | 86 | 80 | 2.55M |
| August 15, 2025 | 80.8 | 80 | 80 | 80.8 | 78.33 | 53,532 |
| August 14, 2025 | 81.2 | 80.4 | 80.4 | 81.4 | 77.6 | 88,670 |
| August 13, 2025 | 81.8 | 81.2 | 81.2 | 81.9 | 77 | 271,300 |
| August 12, 2025 | 80 | 80.8 | 80.8 | 81 | 77 | 119,395 |
| August 11, 2025 | 76 | 79 | 79 | 80 | 76 | 161,205 |
| August 08, 2025 | 77.8 | 75.4 | 75.4 | 77.8 | 74.6 | 209,845 |
| August 07, 2025 | 78.8 | 77 | 77 | 80 | 74.2 | 240,554 |
| August 06, 2025 | 80 | 79 | 79 | 81.5 | 77 | 1.1M |
| August 05, 2025 | 78 | 77.6 | 77.6 | 82.6 | 77 | 476,515 |
| August 04, 2025 | 72.4 | 78 | 78 | 78.8 | 72.2 | 98,546 |
| August 01, 2025 | 77 | 76 | 76 | 77 | 72.6 | 22,046 |
| July 31, 2025 | 76.98 | 77 | 77 | 77.2 | 75 | 28,133 |
| July 30, 2025 | 77 | 76.8 | 76.8 | 77 | 73.2 | 19,995 |
| July 29, 2025 | 76.26 | 77.6 | 77.6 | 77.6 | 72.2 | 97,877 |
| July 28, 2025 | 76.4 | 75.6 | 75.6 | 78 | 74.2 | 73,830 |
| July 25, 2025 | 76.4 | 76.4 | 76.4 | 78 | 76.4 | 41,444 |
| July 24, 2025 | 76 | 77 | 77 | 77.89 | 74.4 | 74,339 |
| July 23, 2025 | 75 | 78 | 78 | 78.4 | 72.2 | 120,640 |
| July 22, 2025 | 73 | 72 | 72 | 74.4 | 72 | 58,986 |
| July 21, 2025 | 72 | 76 | 76 | 76 | 72 | 45,776 |
| July 18, 2025 | 73 | 73.4 | 73.4 | 75.2 | 72 | 109,793 |
| July 17, 2025 | 75.6 | 72.6 | 72.6 | 75.6 | 72.4 | 34,501 |
| July 16, 2025 | 72.97 | 75.4 | 75.4 | 75.4 | 72.97 | 47,363 |
| July 15, 2025 | 74 | 75.4 | 75.4 | 75.4 | 73 | 10,577 |
| July 14, 2025 | 75.8 | 74 | 74 | 75.8 | 72.2 | 22,036 |
| July 11, 2025 | 72 | 74 | 74 | 74 | 72 | 95,707 |
| July 10, 2025 | 73 | 72.2 | 72.2 | 75.6 | 72.2 | 4,533 |
| July 09, 2025 | 73.1 | 76 | 76 | 76 | 73 | 17,635 |
| July 08, 2025 | 75 | 74 | 74 | 75.8 | 72.2 | 92,756 |
| July 07, 2025 | 75 | 73 | 73 | 75.8 | 72 | 14,316 |
| July 04, 2025 | 72 | 75 | 75 | 76 | 72 | 71,620 |