75.65
-2.95(-3.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 90.5 | 93.4 | 93.4 | 95 | 88.9 | 3,156 |
| September 10, 2025 | 93.7 | 88.95 | 88.95 | 93.7 | 88 | 8,152 |
| September 09, 2025 | 90.6 | 88.35 | 88.35 | 91.8 | 86 | 4,308 |
| September 08, 2025 | 81.3 | 87 | 87 | 87 | 79.4 | 15,225 |
| September 05, 2025 | 85.7 | 80.25 | 80.25 | 87.2 | 78.9 | 9,255 |
| September 04, 2025 | 87.9 | 84 | 84 | 90.1 | 82.7 | 4,953 |
| September 03, 2025 | 86.4 | 90.25 | 90.25 | 91.1 | 86.4 | 1,239 |
| September 02, 2025 | 87.9 | 87.55 | 87.55 | 90.8 | 85.1 | 2,549 |
| September 01, 2025 | 86.1 | 90 | 90 | 91.5 | 86.1 | 1,273 |
| August 29, 2025 | 95 | 84 | 84 | 96.2 | 84 | 11,538 |
| August 28, 2025 | 94.2 | 91.5 | 91.5 | 98.5 | 90.8 | 4,702 |
| August 27, 2025 | 96.1 | 96.65 | 96.65 | 100.6 | 95.9 | 24,475 |
| August 26, 2025 | 94.6 | 95.6 | 95.6 | 97 | 91.6 | 10,807 |
| August 22, 2025 | 95.2 | 96.95 | 96.95 | 100.2 | 90 | 52,515 |
| August 21, 2025 | 89.8 | 90 | 90 | 91.5 | 88.3 | 4,694 |
| August 20, 2025 | 94.6 | 86.9 | 86.9 | 97.1 | 84.6 | 13,006 |
| August 19, 2025 | 93.5 | 97.8 | 97.8 | 97.8 | 87.5 | 72,135 |
| August 18, 2025 | 88.3 | 88.35 | 88.35 | 89.3 | 85.6 | 8,046 |
| August 15, 2025 | 85.8 | 88.25 | 88.25 | 89.4 | 83.6 | 2,458 |
