78.00
-0.5(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 80.4 | 78 | 78 | 80.4 | 76.56 | 919,640 |
| December 03, 2025 | 79.5 | 78.5 | 78.5 | 81 | 78 | 1.32M |
| December 02, 2025 | 81 | 80 | 80 | 82 | 79.25 | 1.5M |
| December 01, 2025 | 81.5 | 82.5 | 82.5 | 82.5 | 79.13 | 2.19M |
| November 28, 2025 | 80.5 | 81.4 | 81.4 | 82 | 79.33 | 1.79M |
| November 27, 2025 | 78.5 | 80.3 | 80.3 | 81.38 | 77 | 2.51M |
| November 26, 2025 | 75.5 | 78.5 | 78.5 | 80.5 | 75.13 | 2.22M |
| November 25, 2025 | 73 | 76.9 | 76.9 | 77 | 72.25 | 2.05M |
| November 24, 2025 | 77 | 72.5 | 72.5 | 77.28 | 72.05 | 1.96M |
| November 21, 2025 | 78.5 | 77 | 77 | 80 | 75 | 4.58M |
| November 20, 2025 | 80 | 78.5 | 78.5 | 80.9 | 77 | 2.16M |
| November 19, 2025 | 80.5 | 78.5 | 78.5 | 82 | 77.5 | 1.5M |
| November 18, 2025 | 81 | 80 | 80 | 83.2 | 78.3 | 2.79M |
| November 17, 2025 | 79 | 81 | 81 | 82 | 78.65 | 2.63M |
| November 14, 2025 | 81 | 78.6 | 78.6 | 82 | 76.62 | 3.54M |
| November 13, 2025 | 77 | 81.5 | 81.5 | 82 | 76.7 | 4.37M |
| November 12, 2025 | 73.78 | 77.6 | 77.6 | 78.83 | 73 | 5.84M |
| November 11, 2025 | 72.3 | 73.2 | 73.2 | 75 | 70 | 1.18M |
| November 10, 2025 | 70.5 | 72.7 | 72.7 | 74.5 | 70 | 1.98M |
| November 07, 2025 | 73 | 70.5 | 70.5 | 74 | 70 | 1.71M |
| November 06, 2025 | 71.5 | 73 | 73 | 75 | 71.41 | 1.72M |
| November 05, 2025 | 71.5 | 71.9 | 71.9 | 74 | 70 | 1.42M |
| November 04, 2025 | 72 | 71.5 | 71.5 | 72.5 | 67.1 | 3.14M |
| November 03, 2025 | 69 | 72 | 72 | 74 | 68 | 5.84M |
| October 31, 2025 | 66.5 | 70 | 70 | 72 | 66.25 | 2.36M |
| October 30, 2025 | 68.26 | 68 | 68 | 70 | 65 | 3.75M |
| October 29, 2025 | 69.5 | 70 | 70 | 75 | 68 | 2.86M |
| October 28, 2025 | 66.5 | 68.5 | 68.5 | 71 | 64.6 | 2.72M |
| October 27, 2025 | 65 | 66.5 | 66.5 | 72 | 64 | 5.64M |
| October 24, 2025 | 63 | 63.8 | 63.8 | 64.75 | 62.36 | 3.33M |
| October 23, 2025 | 64 | 63.5 | 63.5 | 64.35 | 61 | 1.88M |
| October 22, 2025 | 63.5 | 64 | 64 | 66 | 63 | 1.9M |
| October 21, 2025 | 64.5 | 63.5 | 63.5 | 67 | 63 | 3.25M |
| October 20, 2025 | 65 | 65 | 65 | 68 | 63 | 7.66M |
| October 17, 2025 | 71 | 69 | 69 | 71.75 | 67.6 | 2.17M |
| October 16, 2025 | 68.5 | 71 | 71 | 74.07 | 65 | 2.87M |
| October 15, 2025 | 69 | 68.5 | 68.5 | 70 | 67 | 1.15M |
| October 14, 2025 | 70.35 | 70 | 70 | 71 | 66.5 | 2.04M |
| October 13, 2025 | 71.99 | 71 | 71 | 74.5 | 70 | 2.7M |
| October 10, 2025 | 72 | 70 | 70 | 72 | 68.2 | 3.58M |
| October 09, 2025 | 72 | 71.5 | 71.5 | 73 | 71 | 1.83M |
| October 08, 2025 | 72.5 | 72 | 72 | 75 | 71.5 | 3.36M |
| October 07, 2025 | 71.32 | 72 | 72 | 73.5 | 70 | 2.71M |
| October 06, 2025 | 70.13 | 71 | 71 | 75 | 69.37 | 8.86M |
| October 03, 2025 | 62.88 | 70 | 70 | 71 | 62.3 | 5.34M |
| October 02, 2025 | 61.5 | 62.5 | 62.5 | 65 | 60.6 | 3.88M |
| October 01, 2025 | 60.5 | 61.5 | 61.5 | 65 | 59.24 | 6.03M |
| September 30, 2025 | 51.5 | 59.5 | 59.5 | 60 | 50.9 | 3.52M |
| September 29, 2025 | 54.06 | 51 | 51 | 56 | 51 | 2.05M |
| September 26, 2025 | 53.5 | 55.5 | 55.5 | 56 | 52.35 | 1.41M |
| September 25, 2025 | 53 | 53.5 | 53.5 | 54 | 51.25 | 954,647 |
| September 24, 2025 | 52.2 | 53 | 53 | 54 | 51.73 | 859,890 |
| September 23, 2025 | 50 | 52 | 52 | 53 | 50 | 1.31M |
| September 22, 2025 | 52.5 | 50.5 | 50.5 | 53.09 | 50 | 1.65M |
| September 19, 2025 | 53.75 | 52.25 | 52.25 | 54.5 | 52.17 | 749,552 |
| September 18, 2025 | 52 | 53.75 | 53.75 | 54.5 | 51.99 | 1.05M |
| September 17, 2025 | 52.75 | 52 | 52 | 53.33 | 51.1 | 2.04M |
| September 16, 2025 | 54 | 52.5 | 52.5 | 54.2 | 52.22 | 963,294 |
| September 15, 2025 | 55 | 54 | 54 | 56 | 53 | 1.11M |
| September 12, 2025 | 55 | 55 | 55 | 56 | 54 | 1.08M |