77.00
+1.3(+1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 76 | 75.7 | 75.7 | 77 | 74.4 | 94,555 |
| January 12, 2026 | 76 | 76 | 76 | 77 | 75 | 125,308 |
| January 09, 2026 | 75.7 | 76 | 76 | 77 | 74.4 | 104,689 |
| January 08, 2026 | 75.7 | 75.7 | 75.7 | 77 | 74.4 | 100,637 |
| January 07, 2026 | 75.1 | 75.7 | 75.7 | 77 | 74.4 | 119,822 |
| January 06, 2026 | 75.1 | 75.2 | 75.2 | 76 | 74.4 | 67,672 |
| January 05, 2026 | 74.6 | 75.2 | 75.2 | 75.9 | 74.6 | 259,845 |
| January 02, 2026 | 73 | 74.7 | 74.7 | 75 | 73 | 244,241 |
| December 31, 2025 | 73 | 73.6 | 73.6 | 74 | 72 | 57,442 |
| December 30, 2025 | 74 | 72 | 72 | 75 | 72 | 157,465 |
| December 29, 2025 | 74.2 | 74 | 74 | 75 | 73.65 | 134,211 |
| December 24, 2025 | 73.5 | 74.2 | 74.2 | 75 | 72 | 36,845 |
| December 23, 2025 | 73.5 | 73.5 | 73.5 | 75 | 72 | 45,132 |
| December 22, 2025 | 73.5 | 73.5 | 73.5 | 75 | 72 | 49,750 |
| December 19, 2025 | 73.5 | 73.5 | 73.5 | 75 | 72 | 4,879 |
| December 18, 2025 | 74 | 73.5 | 73.5 | 75 | 72 | 74,427 |
| December 17, 2025 | 74 | 74.6 | 74.6 | 75 | 73 | 106,575 |
| December 16, 2025 | 74 | 74 | 74 | 75 | 73 | 46,302 |
| December 15, 2025 | 73.5 | 73.58 | 73.58 | 75 | 72.3 | 177,855 |
| December 12, 2025 | 72 | 73.5 | 73.5 | 74 | 71 | 100,974 |
| December 11, 2025 | 71.7 | 72 | 72 | 73 | 71 | 21,601 |
| December 10, 2025 | 71.1 | 71.7 | 71.7 | 73 | 70.4 | 67,024 |
| December 09, 2025 | 71 | 71.2 | 71.2 | 72 | 70 | 71,754 |
| December 08, 2025 | 71 | 70.5 | 70.5 | 72 | 70 | 104,355 |
| December 05, 2025 | 71.5 | 70.3 | 70.3 | 72 | 70 | 125,964 |
| December 04, 2025 | 72.4 | 71.5 | 71.5 | 72.4 | 70 | 60,169 |
| December 03, 2025 | 72.4 | 71.5 | 71.5 | 72.4 | 70.2 | 44,173 |
| December 02, 2025 | 72.4 | 71.5 | 71.5 | 73.8 | 71 | 137,992 |
| December 01, 2025 | 72.4 | 72.4 | 72.4 | 73.8 | 71 | 90,460 |
| November 28, 2025 | 72.3 | 72.4 | 72.4 | 72.55 | 71.26 | 112,846 |
| November 27, 2025 | 72.3 | 72 | 72 | 73.6 | 71 | 98,891 |
| November 26, 2025 | 72.3 | 72.3 | 72.3 | 72.6 | 71 | 40,003 |
| November 25, 2025 | 72.3 | 72.3 | 72.3 | 73.6 | 71 | 126,895 |
| November 24, 2025 | 72.5 | 72.3 | 72.3 | 73.6 | 71 | 27,029 |
| November 21, 2025 | 72.5 | 72.5 | 72.5 | 73.19 | 71 | 42,157 |
| November 20, 2025 | 72.5 | 72.5 | 72.5 | 74 | 71 | 74,771 |
| November 19, 2025 | 72.5 | 72.5 | 72.5 | 73.49 | 71.52 | 135,586 |
| November 18, 2025 | 72.5 | 72.5 | 72.5 | 73.5 | 71.51 | 18,239 |
| November 17, 2025 | 72.5 | 72.5 | 72.5 | 74 | 71 | 79,646 |
| November 14, 2025 | 72.5 | 72.5 | 72.5 | 74 | 71 | 40,782 |
| November 13, 2025 | 73.6 | 73.62 | 73.62 | 74 | 71 | 112,415 |
| November 12, 2025 | 74.04 | 73.8 | 73.8 | 75 | 72.6 | 69,670 |
| November 11, 2025 | 73.6 | 75 | 75 | 75 | 72.6 | 91,786 |
| November 10, 2025 | 73.6 | 73.6 | 73.6 | 74.8 | 72.4 | 209,092 |
| November 07, 2025 | 74.55 | 73.6 | 73.6 | 75 | 72.2 | 77,752 |
| November 06, 2025 | 73.6 | 73.4 | 73.4 | 74.6 | 72.2 | 95,571 |
| November 05, 2025 | 73.8 | 73.6 | 73.6 | 76.2 | 72.4 | 138,240 |
| November 04, 2025 | 73.6 | 73.8 | 73.8 | 75 | 72.4 | 131,788 |
| November 03, 2025 | 72.9 | 73.6 | 73.6 | 74.8 | 72 | 174,234 |
| October 31, 2025 | 72.1 | 72.9 | 72.9 | 74.2 | 71.4 | 125,081 |
| October 30, 2025 | 72.2 | 72.1 | 72.1 | 73.4 | 70.8 | 110,044 |
| October 29, 2025 | 71.9 | 70.2 | 70.2 | 73.4 | 70.2 | 138,975 |
| October 28, 2025 | 71.9 | 71.9 | 71.9 | 73.4 | 70.4 | 97,135 |
| October 27, 2025 | 69.9 | 72 | 72 | 73.4 | 69 | 125,757 |
| October 24, 2025 | 69.9 | 69.9 | 69.9 | 71 | 68.8 | 62,848 |
| October 23, 2025 | 69.6 | 69.9 | 69.9 | 71 | 68.2 | 110,424 |
| October 22, 2025 | 69.6 | 69.6 | 69.6 | 71 | 68.2 | 75,136 |
| October 21, 2025 | 71 | 69.1 | 69.1 | 71.8 | 68.4 | 133,224 |
| October 20, 2025 | 71.5 | 70.9 | 70.9 | 72.6 | 70 | 134,558 |
| October 17, 2025 | 71.5 | 71.3 | 71.3 | 72.6 | 70 | 183,606 |