78.00
-0.9(-1.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 79 | 78.9 | 78.9 | 79.1 | 77.89 | 2.36M |
| November 06, 2025 | 80 | 77.9 | 77.9 | 80 | 77.9 | 1.76M |
| November 05, 2025 | 78.5 | 78.3 | 78.3 | 78.6 | 77.3 | 1.47M |
| November 04, 2025 | 76.6 | 78.3 | 78.3 | 78.8 | 76.6 | 3.02M |
| November 03, 2025 | 81 | 76.7 | 76.7 | 81 | 76.5 | 2.41M |
| October 31, 2025 | 81.6 | 77.9 | 77.9 | 81.6 | 77.9 | 4.49M |
| October 30, 2025 | 78.8 | 78.5 | 78.5 | 79.1 | 77.7 | 7.32M |
| October 29, 2025 | 81.8 | 79.2 | 79.2 | 81.8 | 78.4 | 4.1M |
| October 28, 2025 | 80 | 78.8 | 78.8 | 80 | 78.3 | 4.37M |
| October 27, 2025 | 80 | 79.7 | 79.7 | 80.2 | 79.2 | 4.59M |
| October 24, 2025 | 80.4 | 80 | 80 | 80.4 | 79 | 9.02M |
| October 23, 2025 | 79 | 79.4 | 79.4 | 79.7 | 78.2 | 2.46M |
| October 22, 2025 | 81 | 79 | 79 | 81 | 77.7 | 6.08M |
| October 21, 2025 | 78.4 | 77.7 | 77.7 | 78.4 | 77.4 | 5.85M |
| October 20, 2025 | 78.9 | 77.7 | 77.7 | 79.5 | 77.2 | 3.95M |
| October 17, 2025 | 79.9 | 79.3 | 79.3 | 79.9 | 78.89 | 1.85M |
| October 16, 2025 | 80.5 | 80 | 80 | 81.1 | 78.8 | 4.61M |
| October 15, 2025 | 81 | 80.8 | 80.8 | 81.9 | 80.7 | 3.77M |
| October 14, 2025 | 84.9 | 81.6 | 81.6 | 84.9 | 80.02 | 4.45M |
| October 13, 2025 | 82.9 | 82.1 | 82.1 | 83.9 | 82.1 | 2.75M |
| October 10, 2025 | 82.92 | 82.3 | 82.3 | 83.6 | 82.3 | 3.18M |
| October 09, 2025 | 83.7 | 83.1 | 83.1 | 84 | 81.86 | 2.06M |
| October 08, 2025 | 90 | 84 | 84 | 90 | 83.7 | 2.69M |
| October 07, 2025 | 90 | 90 | 90 | 90.8 | 89 | 2.06M |
| October 06, 2025 | 92.2 | 90.1 | 90.1 | 92.4 | 90.1 | 689,657 |
| October 03, 2025 | 91.1 | 91.8 | 91.8 | 92.8 | 91.1 | 1.2M |
| October 02, 2025 | 93.9 | 91.9 | 91.9 | 93.9 | 91.7 | 5.98M |
| October 01, 2025 | 92 | 92.3 | 92.3 | 93.2 | 90.1 | 2.18M |
| September 30, 2025 | 93 | 92.6 | 92.6 | 93 | 91.8 | 1.58M |
| September 29, 2025 | 89.1 | 92.5 | 92.5 | 92.5 | 89.1 | 2.13M |
| September 26, 2025 | 92 | 91.5 | 91.5 | 92.1 | 91.07 | 5.18M |
| September 25, 2025 | 89.1 | 91.2 | 91.2 | 91.53 | 89.1 | 6.24M |
| September 24, 2025 | 91.9 | 91.1 | 91.1 | 91.9 | 91 | 2.18M |
| September 23, 2025 | 92 | 91.1 | 91.1 | 92 | 90.2 | 2.01M |
| September 22, 2025 | 91 | 90.5 | 90.5 | 91.9 | 89.9 | 1.85M |
| September 19, 2025 | 90.32 | 91 | 91 | 91.4 | 90.2 | 3.03M |
| September 18, 2025 | 89.84 | 90.4 | 90.4 | 91.1 | 89.5 | 3M |
| September 17, 2025 | 90.1 | 90.2 | 90.2 | 90.77 | 89.8 | 1.19M |
| September 16, 2025 | 90 | 89.9 | 89.9 | 91.6 | 89.6 | 2.41M |
| September 15, 2025 | 89.6 | 90.9 | 90.9 | 91.6 | 89.6 | 1.25M |
| September 12, 2025 | 90.6 | 90.2 | 90.2 | 91.5 | 90.2 | 942,402 |
| September 11, 2025 | 89.6 | 90.3 | 90.3 | 91.4 | 89.6 | 1.53M |
| September 10, 2025 | 90.5 | 90.3 | 90.3 | 90.7 | 89.4 | 2.21M |
| September 09, 2025 | 88.6 | 90.3 | 90.3 | 91 | 88.6 | 6.75M |
| September 08, 2025 | 90.4 | 90 | 90 | 91.1 | 89.97 | 896,358 |
| September 05, 2025 | 89.3 | 90.2 | 90.2 | 90.6 | 89.1 | 5.62M |
| September 04, 2025 | 88.2 | 89.1 | 89.1 | 90.8 | 88.2 | 4.39M |
| September 03, 2025 | 88.4 | 89.9 | 88.98 | 90 | 88.4 | 4.06M |
| September 02, 2025 | 90 | 89 | 89 | 91.1 | 88.6 | 2.81M |
| September 01, 2025 | 93.4 | 90.4 | 90.4 | 93.4 | 90.3 | 1.98M |
| August 29, 2025 | 90.6 | 90.3 | 90.3 | 91.8 | 90.3 | 1.12M |
| August 28, 2025 | 92.2 | 91.7 | 91.7 | 92.6 | 90.75 | 7.68M |
| August 27, 2025 | 93.4 | 92 | 92 | 93.9 | 92 | 2.02M |
| August 26, 2025 | 93.3 | 93.7 | 93.7 | 94.13 | 92.6 | 2.67M |
| August 22, 2025 | 91.7 | 93.7 | 93.7 | 93.8 | 91.7 | 5.19M |
| August 21, 2025 | 92.02 | 91.9 | 91.9 | 93 | 91.9 | 2.74M |
| August 20, 2025 | 91.37 | 92.9 | 92.9 | 93.3 | 91.37 | 3.59M |
| August 19, 2025 | 91.2 | 92.1 | 92.1 | 93.4 | 91.2 | 2.42M |
| August 18, 2025 | 94.9 | 90.9 | 90.9 | 94.9 | 90.9 | 2.61M |
| August 15, 2025 | 94.9 | 92 | 92 | 94.9 | 91.9 | 11.88M |
