77.09
+0.035(+0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 77.3 | 77.06 | 77.06 | 77.37 | 76.99 | 951 |
| November 06, 2025 | 77.59 | 77.4 | 77.4 | 77.61 | 77.39 | 318 |
| November 05, 2025 | 78.12 | 77.75 | 77.75 | 78.12 | 77.7 | 378 |
| November 04, 2025 | 77.11 | 77.76 | 77.76 | 77.79 | 77.11 | 821 |
| November 03, 2025 | 77.51 | 77.15 | 77.15 | 77.51 | 76.86 | 1,743 |
| October 31, 2025 | 77.04 | 77.18 | 77.18 | 77.35 | 76.86 | 3,605 |
| October 30, 2025 | 76.86 | 77.1 | 77.1 | 77.17 | 76.86 | 1,027 |
| October 29, 2025 | 76.75 | 76.58 | 76.58 | 76.76 | 76.58 | 362 |
| October 28, 2025 | 76.11 | 76.31 | 76.31 | 76.42 | 75.97 | 318 |
| October 27, 2025 | 75.81 | 76.03 | 76.03 | 76.15 | 75.81 | 153 |
| October 24, 2025 | 76.1 | 76.18 | 76.18 | 76.18 | 75.98 | 85 |
| October 23, 2025 | 75.91 | 76.06 | 76.06 | 76.06 | 75.9 | 216 |
| October 22, 2025 | 75.92 | 75.76 | 75.76 | 76.03 | 75.76 | 1,519 |
| October 21, 2025 | 75.6 | 75.61 | 75.61 | 75.71 | 75.59 | 1,030 |
| October 20, 2025 | 75.22 | 75.42 | 75.42 | 75.54 | 75.22 | 108 |
| October 17, 2025 | 74.89 | 75.59 | 75.59 | 75.63 | 74.89 | 328 |
| October 16, 2025 | 75.51 | 75.35 | 75.35 | 75.51 | 75.28 | 1,012 |
| October 15, 2025 | 75.72 | 75.53 | 75.53 | 76.01 | 75.53 | 359 |
| October 14, 2025 | 76.15 | 76.09 | 76.09 | 76.34 | 76.06 | 227 |
| October 13, 2025 | 76 | 75.88 | 75.88 | 76.05 | 75.51 | 1,217 |
| October 10, 2025 | 76.34 | 75.73 | 75.73 | 76.34 | 75.73 | 792 |
| October 09, 2025 | 75.52 | 76.03 | 76.03 | 76.03 | 75.52 | 2,561 |
| October 08, 2025 | 75.4 | 75.42 | 75.42 | 75.42 | 75.26 | 63 |
| October 07, 2025 | 75.28 | 75.2 | 75.2 | 75.46 | 75.2 | 599 |
| October 06, 2025 | 75.45 | 75.02 | 75.02 | 75.51 | 74.98 | 1,022 |
| October 03, 2025 | 75.15 | 75.01 | 75.01 | 75.19 | 75 | 137 |
| October 02, 2025 | 74.94 | 75.33 | 75.33 | 75.36 | 74.89 | 34 |
| October 01, 2025 | 75.06 | 74.97 | 74.97 | 75.06 | 74.65 | 2,672 |
| September 30, 2025 | 75.18 | 75.14 | 75.14 | 75.3 | 75.04 | 818 |
| September 29, 2025 | 75.18 | 75.15 | 75.15 | 75.21 | 75.14 | 175 |
| September 26, 2025 | 75.86 | 75.3 | 75.3 | 75.86 | 75.3 | 155 |
| September 25, 2025 | 75.23 | 75.61 | 75.61 | 75.61 | 75.11 | 1,572 |
| September 24, 2025 | 74.94 | 75.03 | 75.03 | 75.18 | 74.94 | 2,681 |
| September 23, 2025 | 74.95 | 74.66 | 74.66 | 74.95 | 74.61 | 59 |
| September 22, 2025 | 74.56 | 74.74 | 74.74 | 74.86 | 74.56 | 147 |
| September 19, 2025 | 74.83 | 74.86 | 74.86 | 74.96 | 74.74 | 1,300 |
| September 18, 2025 | 74.05 | 74.43 | 74.43 | 74.5 | 73.95 | 722 |
| September 17, 2025 | 74.3 | 73.81 | 73.81 | 74.3 | 73.81 | 97 |
| September 16, 2025 | 74.32 | 73.9 | 73.9 | 74.34 | 73.76 | 1,180 |
| September 15, 2025 | 74.57 | 74.16 | 74.16 | 74.57 | 74.06 | 18 |
| September 12, 2025 | 74.06 | 74.39 | 74.39 | 74.44 | 74.05 | 184 |
| September 11, 2025 | 74.89 | 74.26 | 74.26 | 74.89 | 74.32 | 110 |
| September 10, 2025 | 74.16 | 74.39 | 74.39 | 74.55 | 74.16 | 25 |
| September 09, 2025 | 74.27 | 74.44 | 74.44 | 74.48 | 74.27 | 1,089 |
| September 08, 2025 | 74.61 | 74.38 | 74.38 | 74.62 | 74.38 | 210 |
| September 05, 2025 | 74.86 | 74.44 | 74.44 | 74.86 | 74.31 | 934 |
| September 04, 2025 | 74.9 | 74.91 | 74.91 | 74.98 | 74.9 | 159 |
| September 03, 2025 | 75.01 | 74.79 | 74.79 | 75.01 | 74.79 | 29 |
| September 02, 2025 | 74.85 | 75.13 | 75.13 | 75.35 | 74.83 | 5,292 |
| September 01, 2025 | 74.68 | 74.24 | 74.24 | 74.68 | 74.23 | 2,818 |
| August 29, 2025 | 74.64 | 74.45 | 74.45 | 74.77 | 74.45 | 0 |
| August 28, 2025 | 74.74 | 74.44 | 74.44 | 74.74 | 74.33 | 10,799 |
| August 27, 2025 | 74.86 | 74.63 | 74.63 | 74.86 | 74.63 | 7 |
| August 26, 2025 | 75.04 | 74.55 | 74.55 | 75.04 | 74.55 | 82 |
| August 22, 2025 | 75.36 | 74.22 | 74.22 | 75.36 | 74.22 | 1,906 |
| August 21, 2025 | 74.66 | 74.83 | 74.83 | 74.83 | 74.54 | 1 |
| August 20, 2025 | 74.5 | 74.59 | 74.59 | 74.6 | 74.5 | 4 |
| August 19, 2025 | 74.28 | 74.38 | 74.38 | 74.38 | 74.28 | 714 |
| August 18, 2025 | 74.1 | 74.28 | 74.28 | 74.28 | 74.1 | 1,728 |
| August 15, 2025 | 74.3 | 73.99 | 73.99 | 74.3 | 73.72 | 2,898 |