73.40
+0.65(+0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 73.26 | 72.75 | 72.75 | 74 | 70 | 345,489 |
| December 03, 2025 | 78.5 | 73.5 | 73.5 | 80 | 73 | 265,338 |
| December 02, 2025 | 78.5 | 78.5 | 78.5 | 80 | 77.65 | 42,755 |
| December 01, 2025 | 79.5 | 78.5 | 78.5 | 81 | 78 | 46,836 |
| November 28, 2025 | 79.5 | 79.5 | 79.5 | 81 | 78 | 17,903 |
| November 27, 2025 | 78.5 | 79.5 | 79.5 | 80.8 | 78.46 | 145,120 |
| November 26, 2025 | 78.5 | 78.55 | 78.55 | 80 | 78.5 | 33,030 |
| November 25, 2025 | 78.5 | 78.5 | 78.5 | 80 | 77 | 7,318 |
| November 24, 2025 | 78.5 | 78.5 | 78.5 | 80 | 77 | 84,160 |
| November 21, 2025 | 78.5 | 78.5 | 78.5 | 79.94 | 78.13 | 21,589 |
| November 20, 2025 | 78.5 | 80 | 80 | 80 | 77 | 49,705 |
| November 19, 2025 | 78.5 | 78.5 | 78.5 | 80 | 77 | 95,476 |
| November 18, 2025 | 79.84 | 78.5 | 78.55 | 80 | 77 | 91,544 |
| November 17, 2025 | 80 | 79.5 | 79.5 | 81 | 79 | 81,497 |
| November 14, 2025 | 80.71 | 80 | 80 | 81 | 80 | 22,248 |
| November 13, 2025 | 81 | 81 | 81 | 81.89 | 80 | 20,510 |
| November 12, 2025 | 78.5 | 81 | 81 | 82 | 78 | 50,074 |
| November 11, 2025 | 78.5 | 78.5 | 78.5 | 79.85 | 78.38 | 56,278 |
| November 10, 2025 | 81.5 | 78.5 | 78.5 | 82 | 77 | 200,055 |
| November 07, 2025 | 82.5 | 81.5 | 81.5 | 83.56 | 81.21 | 162,890 |
| November 06, 2025 | 82.5 | 82.5 | 82.5 | 83 | 81 | 139,614 |
| November 05, 2025 | 80.5 | 82.25 | 82.25 | 82.25 | 80 | 142,510 |
| November 04, 2025 | 80 | 80.5 | 80.5 | 81.4 | 79 | 151,082 |
| November 03, 2025 | 82 | 80 | 80 | 82 | 79 | 317,206 |
| October 31, 2025 | 81 | 81 | 81 | 81 | 80.3 | 25,731 |
| October 30, 2025 | 81 | 81 | 81 | 81 | 80.36 | 48,062 |
| October 29, 2025 | 82 | 81 | 81 | 82.85 | 80 | 121,658 |
| October 28, 2025 | 79.5 | 82 | 82 | 82.3 | 79 | 286,474 |
| October 27, 2025 | 79.5 | 79.5 | 79.5 | 80 | 79 | 122,140 |
| October 24, 2025 | 80 | 79.5 | 79.5 | 80.77 | 79 | 96,320 |
| October 23, 2025 | 80 | 80 | 80 | 80.4 | 79 | 68,920 |
| October 22, 2025 | 80.5 | 80 | 80 | 80.5 | 79.17 | 108,043 |
| October 21, 2025 | 81 | 80.5 | 80.5 | 82 | 78.4 | 144,700 |
| October 20, 2025 | 81 | 81 | 81 | 82 | 80 | 106,496 |
| October 17, 2025 | 83 | 81 | 81 | 84 | 80 | 268,933 |
| October 16, 2025 | 84 | 84 | 84 | 85 | 83 | 4.98M |
| October 15, 2025 | 84 | 84 | 84 | 85 | 83.06 | 139,164 |
| October 14, 2025 | 83 | 84 | 84 | 85 | 81.5 | 157,250 |
| October 13, 2025 | 89.5 | 83 | 83 | 90 | 81 | 325,311 |
| October 10, 2025 | 84.75 | 89.5 | 89.5 | 89.98 | 84 | 293,001 |
| October 09, 2025 | 88 | 84.75 | 84.75 | 89 | 84 | 202,558 |
| October 08, 2025 | 88.75 | 88 | 88 | 89.5 | 88 | 204,398 |
| October 07, 2025 | 91 | 88.75 | 88.75 | 92 | 87.03 | 278,984 |
| October 06, 2025 | 88.5 | 90.5 | 90.5 | 96.94 | 88 | 1.02M |
| October 03, 2025 | 85.5 | 88.5 | 88.5 | 90 | 84 | 486,491 |
| October 02, 2025 | 81.5 | 85 | 85 | 85 | 79 | 200,573 |
| October 01, 2025 | 80.5 | 81.5 | 81.5 | 82 | 80 | 140,573 |
| September 30, 2025 | 80 | 80.5 | 80.5 | 81 | 79 | 113,557 |
| September 29, 2025 | 79.41 | 80 | 80 | 83.64 | 78 | 111,233 |
| September 26, 2025 | 78.5 | 80.4 | 80.4 | 84 | 78.5 | 353,559 |
| September 25, 2025 | 78.5 | 78 | 78 | 80 | 77 | 131,056 |
| September 24, 2025 | 78.5 | 78.5 | 78.5 | 80.5 | 77.16 | 59,676 |
| September 23, 2025 | 80.45 | 79 | 79 | 80.64 | 78 | 101,326 |
| September 22, 2025 | 76 | 79 | 79 | 84 | 74 | 249,250 |
| September 19, 2025 | 79.5 | 76 | 76 | 81 | 74 | 197,184 |
| September 18, 2025 | 81.5 | 79.5 | 79.5 | 84 | 78 | 123,742 |
| September 17, 2025 | 80.5 | 81.5 | 81.5 | 82.75 | 79 | 137,786 |
| September 16, 2025 | 80.5 | 80.5 | 80.5 | 83.5 | 79 | 238,892 |
| September 15, 2025 | 77.5 | 82.5 | 82.5 | 84 | 75 | 550,995 |
| September 12, 2025 | 72 | 76.5 | 76.5 | 80 | 70.5 | 554,041 |
