73.60
+0.9(+1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 74.4 | 73.6 | 73.6 | 75.8 | 73.6 | 200,642 |
| December 23, 2025 | 74.9 | 72.7 | 72.7 | 75.2 | 72.69 | 831,447 |
| December 22, 2025 | 73.6 | 74.9 | 74.9 | 77 | 73.6 | 1.47M |
| December 19, 2025 | 74.2 | 72.2 | 72.2 | 76.4 | 70.5 | 1.14M |
| December 18, 2025 | 72.3 | 73.9 | 73.9 | 74.4 | 71.3 | 1.97M |
| December 17, 2025 | 78.6 | 73.2 | 73.2 | 79.8 | 71.3 | 1.9M |
| December 16, 2025 | 77.3 | 78.5 | 78.5 | 82.6 | 77.2 | 2.82M |
| December 15, 2025 | 72.8 | 75.5 | 75.5 | 79.5 | 72.6 | 3.25M |
| December 12, 2025 | 70.8 | 71.1 | 71.1 | 74.2 | 70 | 3.21M |
| December 11, 2025 | 65 | 70.8 | 70.8 | 71.4 | 64.1 | 1.39M |
| December 10, 2025 | 65.6 | 65.8 | 65.8 | 67.5 | 65.2 | 1.47M |
| December 09, 2025 | 64 | 65 | 65 | 65.44 | 62 | 1.75M |
| December 08, 2025 | 65.7 | 64 | 64 | 68 | 64 | 3.37M |
| December 05, 2025 | 65 | 66.6 | 66.6 | 67.9 | 64.1 | 1.69M |
| December 04, 2025 | 68.5 | 65.2 | 65.2 | 69.3 | 64.21 | 3.8M |
| December 03, 2025 | 74.7 | 68.5 | 68.5 | 75.9 | 64.4 | 7.49M |
| December 02, 2025 | 79.3 | 77.9 | 77.9 | 82.35 | 76.2 | 4.9M |
| December 01, 2025 | 75.5 | 77.8 | 77.8 | 78.6 | 74.2 | 2.98M |
| November 28, 2025 | 71.5 | 74.5 | 74.5 | 75 | 70.82 | 3.54M |
| November 27, 2025 | 70.5 | 71.3 | 71.3 | 73.4 | 69.1 | 3.07M |
| November 26, 2025 | 73.3 | 70.4 | 70.4 | 73.3 | 68 | 3.94M |
| November 25, 2025 | 69.5 | 72.8 | 72.8 | 76.2 | 64 | 11.73M |
| November 24, 2025 | 62.5 | 70.6 | 70.6 | 73.7 | 62.1 | 15.63M |
| November 21, 2025 | 54.6 | 57.7 | 57.7 | 58.8 | 54.4 | 9.29M |
| November 20, 2025 | 53.9 | 53.4 | 53.4 | 56.4 | 52.2 | 3.22M |
| November 19, 2025 | 48.3 | 53.6 | 53.6 | 54.3 | 48.05 | 3.05M |
| November 18, 2025 | 49.45 | 48.15 | 48.15 | 49.95 | 47.45 | 1.5M |
| November 17, 2025 | 49.2 | 49.2 | 49.2 | 51 | 49 | 736,571 |
| November 14, 2025 | 51.1 | 50 | 50 | 51.2 | 49.3 | 1.78M |
| November 13, 2025 | 53.1 | 50.8 | 50.8 | 53.6 | 50.8 | 614,857 |
| November 12, 2025 | 52.7 | 52.7 | 52.7 | 54.1 | 51.7 | 1.22M |
| November 11, 2025 | 51 | 51.8 | 51.8 | 52.1 | 50.5 | 943,350 |
| November 10, 2025 | 51.5 | 51.7 | 51.7 | 52.6 | 50 | 2.36M |
| November 07, 2025 | 54 | 52.6 | 52.6 | 55.8 | 52.1 | 1.48M |
| November 06, 2025 | 55 | 53.1 | 53.1 | 55.9 | 53.1 | 380,975 |
| November 05, 2025 | 54.5 | 54.8 | 54.8 | 55.7 | 53.2 | 868,263 |
| November 04, 2025 | 55.9 | 54.7 | 54.7 | 55.9 | 54.2 | 1.67M |
| November 03, 2025 | 57.7 | 56.2 | 56.2 | 58.6 | 55.7 | 497,647 |
| October 31, 2025 | 57.9 | 57.2 | 57.2 | 58.8 | 55.9 | 730,405 |
| October 30, 2025 | 56 | 57.1 | 57.1 | 58 | 55.5 | 826,437 |
| October 29, 2025 | 56.1 | 57.2 | 57.2 | 57.9 | 55 | 658,947 |
| October 28, 2025 | 55.9 | 55.7 | 55.7 | 57.3 | 54.5 | 691,440 |
| October 27, 2025 | 58.2 | 57.2 | 57.2 | 59.3 | 55.5 | 835,875 |
| October 24, 2025 | 56.7 | 56.2 | 56.2 | 57.4 | 55.2 | 606,800 |
| October 23, 2025 | 55.5 | 55.7 | 55.7 | 57.6 | 55.3 | 1.2M |
| October 22, 2025 | 58.2 | 55.9 | 55.9 | 59.4 | 54.3 | 3.4M |
| October 21, 2025 | 64.2 | 59.4 | 59.4 | 64.2 | 59.2 | 1.83M |
| October 20, 2025 | 60.6 | 63.2 | 63.2 | 64.3 | 60.2 | 3.26M |
| October 17, 2025 | 54.5 | 59.4 | 59.4 | 61.9 | 54.2 | 8.94M |
| October 16, 2025 | 50.9 | 53.6 | 53.6 | 54 | 50.2 | 1.46M |
| October 15, 2025 | 52.2 | 50.3 | 50.3 | 53.9 | 50.1 | 1.31M |
| October 14, 2025 | 53.1 | 52 | 52 | 53.1 | 51.8 | 908,824 |
| October 13, 2025 | 49.25 | 52.7 | 52.7 | 53.3 | 49.25 | 1.83M |
| October 10, 2025 | 50.6 | 48.75 | 48.75 | 50.89 | 47.58 | 2.87M |
| October 09, 2025 | 54.3 | 51 | 51 | 54.3 | 51 | 1.17M |
| October 08, 2025 | 51 | 53.1 | 53.1 | 53.3 | 50.9 | 867,340 |
| October 07, 2025 | 50.4 | 50.8 | 50.8 | 51.39 | 49.5 | 1.44M |
| October 06, 2025 | 52.7 | 50.8 | 50.8 | 53.12 | 50.6 | 2.87M |
| October 03, 2025 | 55.5 | 52.9 | 52.9 | 56.8 | 52.8 | 1.51M |
| October 02, 2025 | 53.7 | 55.1 | 55.1 | 55.8 | 53.6 | 1.48M |
