67.80
-0.7(-1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 69 | 67.8 | 67.8 | 69 | 67.1 | 432,815 |
| December 23, 2025 | 68.1 | 68.5 | 68.5 | 69 | 67.5 | 599,511 |
| December 22, 2025 | 68.69 | 68.2 | 68.2 | 68.9 | 67.1 | 1.63M |
| December 19, 2025 | 69.2 | 68.4 | 68.4 | 69.2 | 67.8 | 721,165 |
| December 18, 2025 | 68 | 68.4 | 68.4 | 69.6 | 67 | 1.57M |
| December 17, 2025 | 67.41 | 68 | 68 | 68.4 | 66.7 | 1.79M |
| December 16, 2025 | 67 | 67.3 | 67.3 | 68 | 67 | 1.29M |
| December 15, 2025 | 67.12 | 67.7 | 67.7 | 68 | 66.1 | 951,952 |
| December 12, 2025 | 67.5 | 66.75 | 66.75 | 68 | 66.7 | 973,168 |
| December 11, 2025 | 67.5 | 67.2 | 67.2 | 69.6 | 65.89 | 1.96M |
| December 10, 2025 | 73.5 | 67.5 | 67.5 | 73.5 | 67.5 | 969,724 |
| December 09, 2025 | 73.8 | 70.1 | 70.1 | 73.8 | 70.1 | 914,206 |
| December 08, 2025 | 73.1 | 71 | 71 | 73.6 | 70.65 | 1.55M |
| December 05, 2025 | 70.01 | 72.4 | 72.4 | 73.05 | 70 | 648,262 |
| December 04, 2025 | 70.6 | 70.4 | 70.4 | 71.7 | 69.9 | 935,650 |
| December 03, 2025 | 73 | 70.8 | 70.8 | 73 | 69.07 | 1.26M |
| December 02, 2025 | 72.2 | 70.3 | 70.3 | 72.2 | 70.2 | 938,231 |
| December 01, 2025 | 69.4 | 70 | 70 | 71 | 69.4 | 911,330 |
| November 28, 2025 | 71.2 | 70.6 | 70.6 | 71.5 | 70.3 | 417,485 |
| November 27, 2025 | 70.5 | 71.1 | 71.1 | 71.35 | 69 | 654,710 |
| November 26, 2025 | 69.32 | 69.4 | 69.4 | 70 | 68.6 | 550,984 |
| November 25, 2025 | 69.49 | 69 | 69 | 70.4 | 68.5 | 1.31M |
| November 24, 2025 | 71.8 | 68.6 | 68.6 | 71.89 | 68 | 4.86M |
| November 21, 2025 | 74 | 71 | 71 | 74.9 | 71 | 1.06M |
| November 20, 2025 | 75 | 74 | 74 | 76.2 | 74 | 3.36M |
| November 19, 2025 | 74.6 | 75.6 | 75.6 | 75.6 | 74.6 | 3.23M |
| November 18, 2025 | 74 | 75 | 75 | 76.5 | 74 | 1.9M |
| November 17, 2025 | 73.5 | 75 | 75 | 75.1 | 73.5 | 830,795 |
| November 14, 2025 | 73.79 | 74.1 | 74.1 | 74.4 | 73 | 4.88M |
| November 13, 2025 | 74.02 | 74 | 74 | 75.2 | 73.1 | 1.91M |
| November 12, 2025 | 73.75 | 73.5 | 73.5 | 75.1 | 73.4 | 3.84M |
| November 11, 2025 | 73.9 | 73.3 | 73.3 | 76.7 | 73.2 | 1.05M |
| November 10, 2025 | 73.1 | 73.8 | 73.8 | 74.8 | 73 | 905,520 |
| November 07, 2025 | 75.5 | 73 | 73 | 76.11 | 73 | 1.51M |
| November 06, 2025 | 77.2 | 75.2 | 75.2 | 77.9 | 75.2 | 7.11M |
| November 05, 2025 | 75.2 | 76.9 | 76.9 | 78.88 | 72.8 | 6.5M |
| November 04, 2025 | 71 | 72.2 | 72.2 | 72.2 | 70.5 | 3.16M |
| November 03, 2025 | 76.8 | 70 | 70 | 77.6 | 69.53 | 7.92M |
| October 31, 2025 | 76.8 | 76.8 | 76.8 | 77.6 | 76.5 | 3.15M |
| October 30, 2025 | 79 | 76.5 | 76.5 | 79.7 | 76.25 | 13.59M |
| October 29, 2025 | 80.79 | 81.3 | 79 | 81.6 | 80.4 | 4.64M |
| October 28, 2025 | 83 | 80.9 | 78.61 | 83.1 | 80.2 | 3.89M |
| October 27, 2025 | 81.98 | 83.1 | 80.75 | 83.5 | 80 | 2.65M |
| October 24, 2025 | 80.5 | 81.9 | 79.58 | 81.9 | 79.5 | 3.19M |
| October 23, 2025 | 78.95 | 79.6 | 77.35 | 80.4 | 78.2 | 4.63M |
| October 22, 2025 | 75.9 | 78.8 | 76.57 | 79.2 | 75 | 24.78M |
| October 21, 2025 | 82 | 75.5 | 73.36 | 82 | 74.39 | 8.36M |
| October 20, 2025 | 83.2 | 83.3 | 80.94 | 83.5 | 83.07 | 1.15M |
| October 17, 2025 | 83.29 | 83 | 83 | 84 | 82.5 | 1.52M |
| October 16, 2025 | 83.7 | 83.7 | 83.7 | 84 | 83.34 | 1.04M |
| October 15, 2025 | 84.3 | 83.8 | 83.8 | 84.5 | 83.6 | 1.54M |
| October 14, 2025 | 83.94 | 84.1 | 84.1 | 84.9 | 83.7 | 639,535 |
| October 13, 2025 | 84.23 | 83.7 | 83.7 | 84.7 | 83.7 | 733,515 |
| October 10, 2025 | 84.1 | 83.6 | 83.6 | 84.8 | 83.6 | 658,071 |
| October 09, 2025 | 84.49 | 84.3 | 84.3 | 84.8 | 84 | 1.04M |
| October 08, 2025 | 84.18 | 84.2 | 84.2 | 84.9 | 84 | 674,679 |
| October 07, 2025 | 84.03 | 84.1 | 84.1 | 84.5 | 83.9 | 1.49M |
| October 06, 2025 | 84.5 | 84.1 | 84.1 | 85.5 | 84.01 | 1.49M |
| October 03, 2025 | 84.81 | 84.5 | 84.5 | 85.3 | 84.5 | 903,636 |
| October 02, 2025 | 85 | 84.7 | 84.7 | 85.04 | 82.9 | 712,221 |