82.70
+1.3(+1.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 81.9 | 82.7 | 82.7 | 83.6 | 80 | 502,746 |
| December 03, 2025 | 82 | 81.4 | 81.4 | 83.6 | 80 | 807,010 |
| December 02, 2025 | 81.2 | 80.1 | 80.1 | 83.5 | 80 | 719,764 |
| December 01, 2025 | 81.38 | 81.4 | 81.4 | 81.9 | 80 | 375,803 |
| November 28, 2025 | 80 | 82 | 82 | 83.5 | 80 | 624,131 |
| November 27, 2025 | 83.2 | 81.9 | 81.9 | 83.2 | 80.1 | 297,376 |
| November 26, 2025 | 77 | 80.5 | 80.5 | 81.1 | 77 | 282,968 |
| November 25, 2025 | 80.4 | 79 | 79 | 80.4 | 77.2 | 342,250 |
| November 24, 2025 | 78.25 | 79.2 | 79.2 | 80 | 77.5 | 448,621 |
| November 21, 2025 | 77.6 | 78 | 78 | 78.8 | 77.5 | 798,418 |
| November 20, 2025 | 78.2 | 78.8 | 78.8 | 79.3 | 77.4 | 465,689 |
| November 19, 2025 | 81.8 | 79 | 79 | 81.8 | 78.2 | 614,184 |
| November 18, 2025 | 79.31 | 79 | 79 | 79.9 | 78.3 | 256,350 |
| November 17, 2025 | 81.8 | 79.5 | 79.5 | 81.8 | 78.2 | 417,182 |
| November 14, 2025 | 80.22 | 79.6 | 79.6 | 81.7 | 77.2 | 422,445 |
| November 13, 2025 | 81.2 | 80.2 | 80.2 | 83.3 | 80 | 653,492 |
| November 12, 2025 | 83.6 | 81.8 | 81.8 | 83.6 | 81.06 | 696,170 |
| November 11, 2025 | 80 | 82.4 | 82.4 | 83.3 | 80 | 774,357 |
| November 10, 2025 | 76.8 | 81.3 | 81.3 | 83.3 | 76.8 | 452,191 |
| November 07, 2025 | 82 | 80.5 | 80.5 | 82 | 79.32 | 467,399 |
| November 06, 2025 | 83.6 | 79.9 | 79.9 | 83.6 | 76.7 | 1.24M |
| November 05, 2025 | 83.5 | 80.8 | 79.3 | 83.5 | 77.7 | 394,513 |
| November 04, 2025 | 80.22 | 81.2 | 79.69 | 82.4 | 79.2 | 816,783 |
| November 03, 2025 | 81 | 80.6 | 79.1 | 81.6 | 79.9 | 378,574 |
| October 31, 2025 | 83.6 | 80.4 | 78.91 | 83.6 | 76.3 | 352,442 |
| October 30, 2025 | 83.6 | 80.8 | 79.3 | 83.6 | 79.5 | 382,069 |
| October 29, 2025 | 80.6 | 81.1 | 79.59 | 81.7 | 79.9 | 383,930 |
| October 28, 2025 | 82 | 80.9 | 79.4 | 82 | 77.4 | 365,254 |
| October 27, 2025 | 76.6 | 80 | 78.52 | 81.2 | 76.6 | 145,396 |
| October 24, 2025 | 80.95 | 80.6 | 79.1 | 82.6 | 79 | 1.2M |
| October 23, 2025 | 76.2 | 80 | 78.52 | 82 | 76.2 | 562,744 |
| October 22, 2025 | 76.1 | 78.4 | 76.94 | 78.9 | 76.1 | 913,598 |
| October 21, 2025 | 82.2 | 76.8 | 76.8 | 82.2 | 76.1 | 417,868 |
| October 20, 2025 | 78.38 | 77.1 | 77.1 | 79.9 | 76.92 | 352,516 |
| 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 |