78.70
+1.95(+2.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 80.35 | 78.7 | 78.7 | 80.35 | 76.45 | 716,932 |
| December 03, 2025 | 76 | 76.75 | 76.75 | 78.75 | 75.05 | 635,690 |
| December 02, 2025 | 73.4 | 76 | 76 | 77.6 | 73.4 | 790,812 |
| December 01, 2025 | 77.5 | 77 | 77 | 77.5 | 75.4 | 736,315 |
| November 28, 2025 | 77.85 | 77.3 | 77.3 | 77.85 | 75.9 | 1.08M |
| November 27, 2025 | 75.6 | 76.4 | 76.4 | 76.85 | 75.14 | 915,959 |
| November 26, 2025 | 73.8 | 75.4 | 75.4 | 77 | 73.8 | 1.56M |
| November 25, 2025 | 75.45 | 73.85 | 73.85 | 75.45 | 70 | 1.52M |
| November 24, 2025 | 75.1 | 73.1 | 73.1 | 75.1 | 72.1 | 3.03M |
| November 21, 2025 | 73.25 | 73.9 | 73.9 | 76.3 | 71.65 | 1.39M |
| November 20, 2025 | 80 | 73.8 | 73.8 | 84.65 | 72.25 | 5.43M |
| November 19, 2025 | 86.25 | 81.6 | 81.6 | 86.25 | 79.43 | 3.16M |
| November 18, 2025 | 84 | 82.9 | 82.9 | 84 | 80.15 | 693,590 |
| November 17, 2025 | 88.7 | 84 | 84 | 88.7 | 83.55 | 681,433 |
| November 14, 2025 | 83.3 | 85.75 | 85.75 | 85.85 | 82.57 | 1.13M |
| November 13, 2025 | 84.61 | 86 | 86 | 87.6 | 83 | 775,893 |
| November 12, 2025 | 90.4 | 86.4 | 86.4 | 90.4 | 85.83 | 638,280 |
| November 11, 2025 | 84.95 | 86.3 | 86.3 | 89.85 | 84.95 | 822,854 |
| November 10, 2025 | 84.45 | 84.95 | 84.95 | 87.05 | 82.05 | 838,500 |
| November 07, 2025 | 87.75 | 83.85 | 83.85 | 89.55 | 83.85 | 2.13M |
| November 06, 2025 | 93.3 | 86.85 | 86.85 | 93.3 | 86.65 | 439,705 |
| November 05, 2025 | 88.05 | 89 | 89 | 89.44 | 86.25 | 1.16M |
| November 04, 2025 | 90.79 | 88.85 | 88.85 | 91.95 | 87.1 | 1.14M |
| November 03, 2025 | 88 | 89.65 | 89.65 | 91.95 | 88 | 689,609 |
| October 31, 2025 | 95.55 | 90.9 | 90.9 | 95.55 | 89.85 | 836,376 |
| October 30, 2025 | 93.95 | 92 | 92 | 93.95 | 91.05 | 719,209 |
| October 29, 2025 | 90.75 | 93 | 93 | 94.35 | 87.9 | 633,190 |
| October 28, 2025 | 93.95 | 93.65 | 93.65 | 95.95 | 91.9 | 407,255 |
| October 27, 2025 | 95.43 | 93.95 | 93.95 | 95.43 | 92 | 739,382 |
| October 24, 2025 | 90.25 | 95 | 95 | 97.05 | 90.25 | 913,702 |
| October 23, 2025 | 92 | 94.7 | 94.7 | 96.85 | 92 | 828,885 |
| October 22, 2025 | 91.5 | 93.55 | 93.55 | 95.01 | 91.5 | 1.66M |
| October 21, 2025 | 90.95 | 94 | 94 | 94 | 86.8 | 611,475 |
| October 20, 2025 | 91.65 | 91.75 | 91.75 | 91.75 | 87.75 | 1.34M |
| October 17, 2025 | 87.1 | 89.2 | 89.2 | 91 | 87.1 | 529,710 |
| October 16, 2025 | 85.8 | 91.05 | 91.05 | 91.5 | 85.8 | 759,174 |
| October 15, 2025 | 88.4 | 89.95 | 89.95 | 92.85 | 85.05 | 2.79M |
| October 14, 2025 | 90 | 88.5 | 88.5 | 90 | 86.7 | 929,784 |
| October 13, 2025 | 88.7 | 88.9 | 88.9 | 90.05 | 87.25 | 1.01M |
| October 10, 2025 | 88.9 | 87.4 | 87.4 | 90.55 | 87.4 | 2.11M |
| October 09, 2025 | 88.7 | 90.45 | 90.45 | 93.55 | 88.6 | 925,210 |
| October 08, 2025 | 90.25 | 91.55 | 91.55 | 91.95 | 85.05 | 696,083 |
| October 07, 2025 | 92.09 | 90.2 | 90.2 | 92.85 | 90.05 | 1.64M |
| October 06, 2025 | 94.8 | 91.95 | 91.95 | 94.8 | 91.4 | 805,008 |
| October 03, 2025 | 98 | 93.35 | 93.35 | 98 | 93.35 | 3.87M |
| October 02, 2025 | 97.85 | 94.6 | 94.6 | 100 | 94.2 | 2.3M |
| October 01, 2025 | 100 | 97.7 | 97.7 | 100.7 | 97.55 | 1.33M |
| September 30, 2025 | 95.1 | 99.35 | 99.35 | 100.87 | 94.6 | 2.85M |
| September 29, 2025 | 94.99 | 95.55 | 95.55 | 95.95 | 93.45 | 6.9M |
| September 26, 2025 | 93 | 94.6 | 94.6 | 95.05 | 90.45 | 7.84M |
| September 25, 2025 | 91.1 | 91.5 | 91.5 | 93 | 91.1 | 552,422 |
| September 24, 2025 | 92.6 | 92.75 | 92.75 | 93.95 | 90.75 | 2.23M |
| September 23, 2025 | 91.25 | 92.5 | 92.5 | 93.85 | 90.5 | 823,522 |
| September 22, 2025 | 91.9 | 91.25 | 91.25 | 92.05 | 89.53 | 1.05M |
| September 19, 2025 | 93 | 90.3 | 90.3 | 93.4 | 88.84 | 2.86M |
| September 18, 2025 | 96 | 92.85 | 92.85 | 96 | 92 | 1.1M |
| September 17, 2025 | 92 | 93.8 | 93.8 | 95 | 90.75 | 1.56M |
| September 16, 2025 | 88 | 91.2 | 91.2 | 92.86 | 87.95 | 956,834 |
| September 15, 2025 | 93.3 | 90.15 | 90.15 | 96.5 | 90.05 | 970,501 |
| September 12, 2025 | 90.4 | 92 | 92 | 92.55 | 89.1 | 3.76M |