73.25
+0.5(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74.55 | 73.25 | 73.25 | 75.5 | 71.1 | 319,933 |
| December 03, 2025 | 72.25 | 72.75 | 72.75 | 72.75 | 72.25 | 24,000 |
| December 02, 2025 | 72.65 | 72.25 | 72.25 | 73 | 70.1 | 88,361 |
| December 01, 2025 | 72.5 | 72 | 72 | 74 | 70 | 48,676 |
| November 28, 2025 | 72.5 | 72.5 | 72.5 | 73.25 | 70.22 | 38,581 |
| November 27, 2025 | 72.5 | 72.5 | 72.5 | 72.68 | 70.05 | 203,694 |
| November 26, 2025 | 72.5 | 72.5 | 72.5 | 73.5 | 71.12 | 76,391 |
| November 25, 2025 | 72.5 | 72.5 | 72.5 | 76 | 71.45 | 50,599 |
| November 24, 2025 | 72.5 | 72 | 72 | 72.5 | 70 | 26,665 |
| November 21, 2025 | 72.5 | 73.25 | 73.25 | 73.25 | 71.5 | 138,232 |
| November 20, 2025 | 72.5 | 73.25 | 73.25 | 73.25 | 71.5 | 69,063 |
| November 19, 2025 | 72.5 | 72.5 | 72.5 | 72.51 | 70 | 75,537 |
| November 18, 2025 | 73.5 | 76 | 76 | 76 | 71.2 | 47,452 |
| November 17, 2025 | 73.5 | 74 | 74 | 74.4 | 72.2 | 31,747 |
| November 14, 2025 | 74.26 | 74 | 74 | 74.26 | 72.6 | 56,178 |
| November 13, 2025 | 74.5 | 74.75 | 74.75 | 75.47 | 74.18 | 115,779 |
| November 12, 2025 | 74.13 | 75.47 | 75.47 | 75.47 | 73 | 57,089 |
| November 11, 2025 | 72 | 74.75 | 74.75 | 75.94 | 71 | 85,982 |
| November 10, 2025 | 71.5 | 72 | 72 | 72 | 70.05 | 85,393 |
| November 07, 2025 | 69.5 | 71.5 | 71.5 | 74 | 69 | 134,783 |
| November 06, 2025 | 70.1 | 72 | 72 | 74 | 70.1 | 88,186 |
| November 05, 2025 | 72.5 | 72.5 | 72.5 | 72.5 | 70 | 111,647 |
| November 04, 2025 | 74 | 73 | 73 | 76 | 71 | 86,364 |
| November 03, 2025 | 74 | 74 | 74 | 74 | 72 | 9,708 |
| October 31, 2025 | 72.99 | 73 | 73 | 74 | 72 | 89,310 |
| October 30, 2025 | 73.5 | 76 | 76 | 76 | 71.75 | 12,209 |
| October 29, 2025 | 73.6 | 74 | 74 | 74 | 72 | 68,157 |
| October 28, 2025 | 75.5 | 74 | 74 | 77 | 72 | 134,142 |
| October 27, 2025 | 75.5 | 75 | 75 | 78.5 | 73 | 262,169 |
| October 24, 2025 | 76.5 | 78 | 78 | 78 | 74 | 79,554 |
| October 23, 2025 | 76.5 | 77 | 77 | 77 | 75.25 | 25,148 |
| October 22, 2025 | 76.5 | 78 | 78 | 78 | 76 | 66,593 |
| October 21, 2025 | 77 | 76 | 76 | 78 | 75.5 | 372,980 |
| October 20, 2025 | 77.25 | 76 | 76 | 77.85 | 74.5 | 63,698 |
| October 17, 2025 | 77 | 77.25 | 77.25 | 78 | 76.5 | 172,808 |
| October 16, 2025 | 76.75 | 78.5 | 78.5 | 79 | 75.5 | 194,908 |
| October 15, 2025 | 76.5 | 77.2 | 77.2 | 78 | 75.63 | 234,098 |
| October 14, 2025 | 76.75 | 78 | 78 | 79.5 | 75.5 | 107,220 |
| October 13, 2025 | 75.25 | 76.75 | 76.75 | 77.44 | 75.13 | 520,406 |
| October 10, 2025 | 75 | 75.5 | 75.5 | 76 | 74 | 418,543 |
| October 09, 2025 | 73.3 | 75.5 | 75.85 | 76 | 73.3 | 340,820 |
| October 08, 2025 | 73.5 | 73.75 | 73.75 | 74.5 | 73.45 | 339,531 |
| October 07, 2025 | 71 | 74 | 74 | 74 | 69.5 | 560,019 |
| October 06, 2025 | 68 | 71.25 | 71.25 | 71.42 | 68 | 409,562 |
| October 03, 2025 | 68.5 | 69 | 69 | 73 | 67.5 | 581,449 |
| October 02, 2025 | 67.5 | 69 | 69 | 72 | 67.5 | 749,211 |
| October 01, 2025 | 67.5 | 69 | 69 | 69 | 66.75 | 99,919 |
| September 30, 2025 | 67.5 | 67.75 | 67.75 | 68.38 | 66.75 | 284,468 |
| September 29, 2025 | 67 | 67.75 | 67.75 | 69 | 66.5 | 92,852 |
| September 26, 2025 | 67 | 67 | 67 | 67.9 | 66.86 | 109,194 |
| September 25, 2025 | 67.25 | 67 | 67 | 69 | 66 | 56,733 |
| September 24, 2025 | 67.25 | 68 | 68 | 68 | 65.5 | 47,004 |
| September 23, 2025 | 66.51 | 67.25 | 67.25 | 68.4 | 66 | 106,599 |
| September 22, 2025 | 67 | 67.25 | 67.25 | 69 | 65.5 | 254,825 |
| September 19, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 65 | 147,409 |
| September 18, 2025 | 65 | 66.25 | 66.25 | 68 | 65 | 55,759 |
| September 17, 2025 | 67 | 67 | 67 | 67 | 65.92 | 11,785 |
| September 16, 2025 | 67 | 67 | 67 | 67.95 | 65.76 | 29,238 |
| September 15, 2025 | 67 | 67 | 67 | 68.96 | 65.62 | 14,740 |
| September 12, 2025 | 66 | 67 | 67 | 69 | 64 | 109,326 |