80.60
+1(+1.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.8 | 80.6 | 80.6 | 80.6 | 79.2 | 5.76M |
| December 03, 2025 | 78.9 | 79.6 | 79.6 | 79.6 | 77.9 | 2.36M |
| December 02, 2025 | 78.5 | 78.1 | 78.1 | 79.4 | 77.9 | 4.8M |
| December 01, 2025 | 80.8 | 79.5 | 79.5 | 80.8 | 79.3 | 1.42M |
| November 28, 2025 | 80.5 | 80.8 | 80.8 | 81.5 | 80.1 | 945,167 |
| November 27, 2025 | 80.9 | 80.5 | 80.5 | 82 | 80.2 | 1.18M |
| November 26, 2025 | 82.1 | 81 | 81 | 82.1 | 79.9 | 1.25M |
| November 25, 2025 | 79.7 | 80.9 | 80.9 | 80.9 | 79 | 1.28M |
| November 24, 2025 | 79.4 | 79.6 | 79.6 | 80.2 | 79 | 6.12M |
| November 21, 2025 | 78 | 78.7 | 78.7 | 79.2 | 77 | 2.99M |
| November 20, 2025 | 80.7 | 79.3 | 79.3 | 81 | 78.8 | 907,232 |
| November 19, 2025 | 79.3 | 80.3 | 80.3 | 80.4 | 78.6 | 1.65M |
| November 18, 2025 | 79 | 79 | 79 | 80.54 | 78.58 | 1.59M |
| November 17, 2025 | 79.1 | 80.6 | 80.6 | 80.6 | 79.1 | 1.66M |
| November 14, 2025 | 80.1 | 79.9 | 79.9 | 80.5 | 78.7 | 1.67M |
| November 13, 2025 | 80 | 80.8 | 80.8 | 82 | 80 | 1.93M |
| November 12, 2025 | 81.3 | 81.3 | 81.3 | 82.4 | 80.8 | 1.31M |
| November 11, 2025 | 80.2 | 81.5 | 81.5 | 82.5 | 79.4 | 2.77M |
| November 10, 2025 | 78.6 | 79.7 | 79.7 | 79.7 | 78.6 | 1.96M |
| November 07, 2025 | 79.9 | 78.5 | 78.5 | 81.4 | 78.5 | 1.79M |
| November 06, 2025 | 81 | 79.2 | 79.2 | 81.66 | 79.1 | 1.32M |
| November 05, 2025 | 79.1 | 81.2 | 81.2 | 81.7 | 79.1 | 1.8M |
| November 04, 2025 | 79.6 | 80.2 | 80.2 | 80.9 | 79.5 | 2.56M |
| November 03, 2025 | 82 | 81 | 81 | 82.2 | 80.9 | 1.54M |
| October 31, 2025 | 81.1 | 81.8 | 81.8 | 81.9 | 80.9 | 2.66M |
| October 30, 2025 | 83.4 | 81.6 | 81.6 | 83.7 | 81.24 | 2.28M |
| October 29, 2025 | 85.4 | 83.2 | 83.2 | 85.4 | 83.2 | 1.37M |
| October 28, 2025 | 83.8 | 84.3 | 84.3 | 84.7 | 83.48 | 2.09M |
| October 27, 2025 | 83.1 | 83.8 | 83.8 | 85.3 | 83.1 | 1.03M |
| October 24, 2025 | 84.1 | 84.7 | 84.7 | 84.7 | 82.9 | 1.8M |
| October 23, 2025 | 82.8 | 83.8 | 83.8 | 84.7 | 82.8 | 3.11M |
| October 22, 2025 | 81.6 | 82.7 | 82.7 | 82.7 | 81.3 | 3.44M |
| October 21, 2025 | 82.1 | 81.4 | 81.4 | 82.1 | 80.5 | 2.65M |
| October 20, 2025 | 79.5 | 80.2 | 80.2 | 81.1 | 79.3 | 2.38M |
| October 17, 2025 | 78.1 | 79.1 | 79.1 | 79.1 | 77.2 | 1.37M |
| October 16, 2025 | 79.3 | 79 | 79 | 79.3 | 78.2 | 1.36M |
| October 15, 2025 | 79.2 | 80 | 80 | 81.8 | 79.2 | 1.37M |
| October 14, 2025 | 82.6 | 80.5 | 80.5 | 82.6 | 80.1 | 4.39M |
| October 13, 2025 | 79.6 | 81.6 | 81.6 | 81.6 | 79.46 | 3.75M |
| October 10, 2025 | 80.8 | 79.3 | 79.3 | 81.4 | 79.2 | 1.38M |
| October 09, 2025 | 78 | 80.8 | 80.8 | 81.9 | 78 | 2.06M |
| October 08, 2025 | 81.6 | 79.9 | 79.9 | 82.2 | 78.2 | 3.54M |
| October 07, 2025 | 81.5 | 81.5 | 81.5 | 82.1 | 81.5 | 1.96M |
| October 06, 2025 | 83.2 | 81.5 | 81.5 | 83.9 | 81.3 | 2.28M |
| October 03, 2025 | 82.4 | 83.5 | 83.5 | 83.6 | 82.4 | 1.88M |
| October 02, 2025 | 83.6 | 82.6 | 82.6 | 84.7 | 81.5 | 1.44M |
| October 01, 2025 | 83.4 | 82.8 | 82.8 | 83.7 | 82.7 | 1.71M |
| September 30, 2025 | 83 | 83.3 | 83.3 | 83.99 | 82.4 | 2.1M |
| September 29, 2025 | 83.8 | 83.5 | 83.5 | 83.8 | 82.3 | 8.86M |
| September 26, 2025 | 81.5 | 82.1 | 82.1 | 83 | 81.5 | 1.39M |
| September 25, 2025 | 81.5 | 81.6 | 81.6 | 82.5 | 81.5 | 4.44M |
| September 24, 2025 | 82.5 | 82.1 | 82.1 | 83.75 | 82.1 | 5M |
| September 23, 2025 | 81.5 | 82.9 | 82.9 | 83.3 | 81.5 | 2.52M |
| September 22, 2025 | 81.8 | 81.9 | 81.9 | 82.3 | 81.3 | 985,798 |
| September 19, 2025 | 84.7 | 82 | 82 | 84.7 | 81.8 | 1.63M |
| September 18, 2025 | 81.8 | 82.7 | 82.7 | 83.5 | 81.4 | 2.35M |
| September 17, 2025 | 81 | 81.7 | 81.7 | 81.8 | 80.06 | 3.69M |
| September 16, 2025 | 80.5 | 81 | 81 | 82.8 | 80.5 | 8.2M |
| September 15, 2025 | 82.7 | 82.1 | 82.1 | 83.2 | 81.9 | 4.34M |
| September 12, 2025 | 82.4 | 81.7 | 81.7 | 82.9 | 81.7 | 4.25M |