77.00
-0.8(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 77.17 | 77 | 77 | 81.4 | 76.4 | 516,986 |
| October 16, 2025 | 78.19 | 77.8 | 77.8 | 78.9 | 76.6 | 217,734 |
| October 15, 2025 | 77.76 | 77 | 77 | 82.2 | 76.1 | 1.11M |
| October 14, 2025 | 78.2 | 77.9 | 77.9 | 82.2 | 76.6 | 573,201 |
| October 13, 2025 | 77.08 | 78.1 | 78.1 | 79.9 | 76.7 | 259,635 |
| October 10, 2025 | 77.44 | 77.2 | 77.2 | 78 | 76.5 | 311,311 |
| October 09, 2025 | 78.4 | 76.8 | 76.8 | 78.4 | 76.6 | 668,572 |
| October 08, 2025 | 79.8 | 77.2 | 77.2 | 79.9 | 77 | 169,244 |
| October 07, 2025 | 77.1 | 78.2 | 78.2 | 80 | 77.1 | 578,674 |
| October 06, 2025 | 78.89 | 78.1 | 78.1 | 78.9 | 76.8 | 770,003 |
| October 03, 2025 | 79.68 | 78.8 | 78.8 | 80 | 78.78 | 857,974 |
| October 02, 2025 | 81.9 | 79.7 | 79.7 | 81.9 | 79.62 | 361,428 |
| October 01, 2025 | 80.79 | 79.2 | 79.2 | 81 | 79.2 | 837,126 |
| September 30, 2025 | 80.42 | 81 | 81 | 81 | 79.3 | 324,330 |
| September 29, 2025 | 79 | 80 | 80 | 80.9 | 79 | 764,870 |
| September 26, 2025 | 82.1 | 79.8 | 79.8 | 82.2 | 79.4 | 292,517 |
| September 25, 2025 | 81.82 | 79.8 | 79.8 | 82.2 | 77.7 | 226,558 |
| September 24, 2025 | 81 | 81 | 81 | 81 | 80.3 | 344,027 |
| September 23, 2025 | 81.08 | 81.2 | 81.2 | 82.2 | 80.1 | 344,984 |
| September 22, 2025 | 81.1 | 79.8 | 79.8 | 81.2 | 78.8 | 526,844 |
| September 19, 2025 | 79.4 | 79.9 | 79.9 | 81.1 | 78.8 | 486,412 |
| September 18, 2025 | 79.39 | 79.5 | 79.5 | 81 | 78.8 | 218,984 |
| September 17, 2025 | 81 | 79.5 | 79.5 | 81 | 78.9 | 467,007 |
| September 16, 2025 | 81.3 | 79.9 | 79.9 | 84.6 | 79.3 | 1.55M |
| September 15, 2025 | 80 | 81.2 | 81.2 | 81.33 | 79.8 | 1.37M |
| September 12, 2025 | 79.4 | 80.4 | 80.4 | 80.8 | 77.97 | 291,124 |
| September 11, 2025 | 79.19 | 79.3 | 79.3 | 79.3 | 79 | 646,909 |
| September 10, 2025 | 78.16 | 79.1 | 79.1 | 79.3 | 76.3 | 299,514 |
| September 09, 2025 | 77.6 | 79.3 | 79.3 | 80 | 77.6 | 514,182 |
| September 08, 2025 | 77 | 78.2 | 78.2 | 78.6 | 76.1 | 563,259 |
| September 05, 2025 | 75.73 | 77.1 | 77.1 | 77.1 | 75.2 | 294,192 |
| September 04, 2025 | 76.8 | 75.7 | 75.7 | 76.8 | 75.6 | 395,704 |
| September 03, 2025 | 76 | 76 | 76 | 76 | 75.19 | 850,161 |
| September 02, 2025 | 76.9 | 75.5 | 75.5 | 76.9 | 74.9 | 680,573 |
| September 01, 2025 | 76.3 | 76.1 | 76.1 | 76.5 | 75.9 | 514,624 |
| August 29, 2025 | 76.88 | 76.2 | 76.2 | 77.1 | 75.73 | 618,404 |
| August 28, 2025 | 76.9 | 76.9 | 76.9 | 77.2 | 76.19 | 368,611 |
| August 27, 2025 | 77.4 | 77.1 | 77.1 | 78.1 | 76.9 | 481,932 |
| August 26, 2025 | 78.45 | 77.9 | 77.9 | 78.9 | 77.5 | 507,596 |
| August 22, 2025 | 78 | 79 | 79 | 79 | 77.97 | 191,417 |
| August 21, 2025 | 81.5 | 78.1 | 78.1 | 81.5 | 77.5 | 202,048 |
| August 20, 2025 | 77 | 78.6 | 78.6 | 78.6 | 76.8 | 2M |
| August 19, 2025 | 81.1 | 77.2 | 77.2 | 81.4 | 76.8 | 421,568 |
| August 18, 2025 | 78.49 | 77.4 | 77.4 | 78.49 | 76.8 | 641,666 |
| August 15, 2025 | 80.95 | 77.4 | 77.4 | 81.3 | 77 | 664,928 |
| August 14, 2025 | 76.8 | 77.9 | 77.9 | 78.3 | 76.8 | 629,088 |
| August 13, 2025 | 76.8 | 76.8 | 76.8 | 79.4 | 76.8 | 343,758 |
| August 12, 2025 | 81.36 | 76.8 | 76.8 | 81.5 | 76.8 | 821,629 |
| August 11, 2025 | 81.3 | 77.3 | 77.3 | 81.4 | 76.9 | 1.35M |
| August 08, 2025 | 78.5 | 77.4 | 77.4 | 78.5 | 77.3 | 572,752 |
| August 07, 2025 | 78.2 | 78.5 | 78.5 | 79.5 | 77.3 | 684,434 |
| August 06, 2025 | 81.3 | 78.7 | 78.7 | 81.4 | 77.6 | 797,075 |
| August 05, 2025 | 78.31 | 79.4 | 79.4 | 81.4 | 77.6 | 447,348 |
| August 04, 2025 | 81 | 78.8 | 78.8 | 81.4 | 78.8 | 397,696 |
| August 01, 2025 | 79 | 79 | 79 | 81.3 | 79 | 372,758 |
| July 31, 2025 | 77.4 | 79.2 | 79.2 | 85 | 77.4 | 607,651 |
| July 30, 2025 | 81.5 | 80.7 | 79.2 | 84.5 | 80.7 | 556,286 |
| July 29, 2025 | 82.68 | 81.6 | 80.08 | 83.8 | 81.6 | 601,026 |
| July 28, 2025 | 81.19 | 83.8 | 82.24 | 84.4 | 80.7 | 517,016 |
| July 25, 2025 | 81.4 | 80.9 | 80.9 | 86.6 | 80.1 | 383,700 |