69.30
-1.85(-2.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 71.1 | 69.3 | 69.3 | 71.1 | 69.3 | 40,484 |
| December 03, 2025 | 65.2 | 71.15 | 71.15 | 71.4 | 65.2 | 48,071 |
| December 02, 2025 | 63.3 | 64.85 | 64.85 | 64.85 | 63.3 | 38,705 |
| December 01, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0 |
| November 28, 2025 | 63.5 | 64.5 | 64.5 | 64.8 | 62.5 | 3,308 |
| November 27, 2025 | 63.3 | 61.75 | 61.75 | 64.3 | 59.6 | 62,443 |
| November 26, 2025 | 58.4 | 61.95 | 61.95 | 62.8 | 58.4 | 15,667 |
| November 25, 2025 | 58.4 | 56.7 | 56.7 | 58.9 | 55.6 | 26,253 |
| November 24, 2025 | 60.8 | 58.8 | 58.8 | 62.2 | 57.9 | 3,115 |
| November 21, 2025 | 56.8 | 55.8 | 55.8 | 59.8 | 54.7 | 13,196 |
| November 20, 2025 | 73.5 | 64.25 | 64.25 | 76.2 | 64.1 | 21,845 |
| November 19, 2025 | 76 | 72.95 | 72.95 | 76.3 | 72.6 | 7,911 |
| November 18, 2025 | 75.1 | 74.8 | 74.8 | 77.8 | 73 | 7,346 |
| November 17, 2025 | 77.7 | 76.1 | 76.1 | 81.2 | 75.1 | 2,198 |
| November 14, 2025 | 75.9 | 79.8 | 79.8 | 80.5 | 73.1 | 13,659 |
| November 13, 2025 | 84.3 | 81.55 | 81.55 | 85.4 | 81 | 462 |
| November 12, 2025 | 82.7 | 83.15 | 83.15 | 86.3 | 82.2 | 20,120 |
| November 11, 2025 | 83.5 | 82.1 | 82.1 | 84.8 | 81.8 | 37,070 |
| November 10, 2025 | 83.1 | 79.9 | 79.9 | 83.3 | 79.9 | 41,120 |
| November 07, 2025 | 79.1 | 75.65 | 75.65 | 82.2 | 75.5 | 7,070 |
| November 06, 2025 | 80.1 | 78.6 | 78.6 | 83.4 | 78.5 | 44,398 |
| November 05, 2025 | 86 | 84.35 | 84.35 | 89.7 | 84.35 | 24,252 |
| November 04, 2025 | 102.4 | 81.05 | 81.05 | 102.4 | 75 | 221,010 |
| November 03, 2025 | 94.2 | 96.35 | 96.35 | 98.3 | 92.4 | 25,987 |
| October 31, 2025 | 95.2 | 92.7 | 92.7 | 97.9 | 92 | 25,782 |
| October 30, 2025 | 93.5 | 95.7 | 95.7 | 97.5 | 87.7 | 58,268 |
| October 29, 2025 | 92.1 | 91.4 | 91.4 | 94 | 88.2 | 22,641 |
| October 28, 2025 | 93.3 | 90.9 | 90.9 | 94.1 | 90.9 | 139,780 |
| October 27, 2025 | 89.3 | 89.55 | 89.55 | 90.1 | 86.3 | 11,250 |
| October 24, 2025 | 89.5 | 86.2 | 86.2 | 89.5 | 86.2 | 7,061 |
| October 23, 2025 | 82.7 | 83.45 | 83.45 | 84.5 | 80.2 | 6,186 |
| October 22, 2025 | 84.1 | 79.6 | 79.6 | 85 | 79.6 | 32,594 |
| October 21, 2025 | 86.6 | 84.25 | 84.25 | 86.9 | 83.5 | 3,361 |
| October 20, 2025 | 81.2 | 84.95 | 84.95 | 85.8 | 81.2 | 1,918 |
| October 17, 2025 | 79.4 | 79.6 | 79.6 | 82.2 | 76.5 | 12,312 |
| October 16, 2025 | 88.7 | 81.2 | 81.2 | 90.8 | 81.2 | 114,761 |
| October 15, 2025 | 89.1 | 88.6 | 88.6 | 91.8 | 86.4 | 110,652 |
| October 14, 2025 | 85.4 | 87.1 | 87.1 | 87.9 | 83.5 | 4,903 |
| October 13, 2025 | 88.6 | 87.1 | 87.1 | 91.7 | 85.4 | 81,333 |
| October 10, 2025 | 93.8 | 86.5 | 86.5 | 97.2 | 86.1 | 26,261 |
| October 09, 2025 | 101.5 | 98.8 | 98.8 | 104.5 | 98 | 3,550 |
| October 08, 2025 | 98.4 | 99.6 | 99.6 | 100.7 | 96.9 | 2,902 |
| October 07, 2025 | 103.6 | 98.2 | 98.2 | 106.4 | 98.2 | 15,097 |
| October 06, 2025 | 95.8 | 103.65 | 103.65 | 104.1 | 93.5 | 11,337 |
| October 03, 2025 | 95.4 | 96.6 | 96.6 | 97.8 | 93.3 | 5,512 |
| October 02, 2025 | 96.1 | 90.15 | 90.15 | 97.4 | 89.6 | 18,857 |
| October 01, 2025 | 94.8 | 95.05 | 95.05 | 97.9 | 94.6 | 3,208 |
| September 30, 2025 | 103.2 | 95.9 | 95.9 | 105.1 | 94.1 | 32,752 |
| September 29, 2025 | 100.5 | 104.85 | 104.85 | 104.85 | 100.4 | 5,816 |
| September 26, 2025 | 98.4 | 97.6 | 97.6 | 100 | 95.6 | 540 |
| September 25, 2025 | 95.2 | 96.95 | 96.95 | 99.6 | 93.1 | 11,080 |
| September 24, 2025 | 99.3 | 97.9 | 97.9 | 101.1 | 97.9 | 4,670 |
| September 23, 2025 | 104.5 | 100.95 | 100.95 | 106.4 | 100.1 | 7,196 |
| September 22, 2025 | 99.3 | 108.65 | 108.65 | 111.2 | 95.7 | 39,902 |
| September 19, 2025 | 91.9 | 97.65 | 97.65 | 98.7 | 90.1 | 10,892 |
| September 18, 2025 | 85.8 | 88.05 | 88.05 | 89.5 | 85.8 | 14,366 |
| September 17, 2025 | 98.7 | 83.3 | 83.3 | 100.3 | 83.3 | 44,743 |
| September 16, 2025 | 106.6 | 99.1 | 99.1 | 106.6 | 98.1 | 10,831 |
| September 15, 2025 | 94.1 | 97.95 | 97.95 | 99.4 | 91 | 32,321 |
| September 12, 2025 | 88.4 | 94.8 | 94.8 | 95.2 | 88.3 | 10,779 |