86.00
-1(-1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 87.99 | 86 | 86 | 88.88 | 85.35 | 135,279 |
| December 03, 2025 | 86.5 | 87 | 87 | 88.88 | 85 | 432,084 |
| December 02, 2025 | 93.5 | 85.8 | 85.8 | 93.8 | 85.3 | 612,418 |
| December 01, 2025 | 91 | 93 | 93 | 95.8 | 91 | 630,103 |
| November 28, 2025 | 88 | 91 | 91 | 92 | 88 | 589,569 |
| November 27, 2025 | 84.5 | 88 | 88 | 89.8 | 84.22 | 733,489 |
| November 26, 2025 | 84 | 84 | 84 | 85.94 | 82 | 358,685 |
| November 25, 2025 | 81.3 | 84 | 84 | 84.9 | 81.06 | 156,910 |
| November 24, 2025 | 81 | 81.3 | 81.3 | 83.6 | 79.64 | 267,384 |
| November 21, 2025 | 84 | 82.4 | 82.4 | 84 | 79 | 421,974 |
| November 20, 2025 | 84.5 | 83.1 | 83.1 | 85 | 82 | 188,126 |
| November 19, 2025 | 82 | 84.8 | 84.8 | 86 | 82 | 402,400 |
| November 18, 2025 | 85 | 82.2 | 82.2 | 85.35 | 80 | 475,906 |
| November 17, 2025 | 84.5 | 85.5 | 85.5 | 86.8 | 83.2 | 255,178 |
| November 14, 2025 | 88 | 85 | 85 | 89 | 83.6 | 775,428 |
| November 13, 2025 | 87 | 88.5 | 88.5 | 90 | 85.7 | 745,235 |
| November 12, 2025 | 84 | 86.3 | 86.3 | 87.4 | 81.2 | 933,794 |
| November 11, 2025 | 86.13 | 83.8 | 83.8 | 88.94 | 82.28 | 804,695 |
| November 10, 2025 | 83 | 88.3 | 88.3 | 89.84 | 82.5 | 1.03M |
| November 07, 2025 | 85.5 | 82.5 | 82.5 | 86.99 | 80.13 | 810,849 |
| November 06, 2025 | 82.5 | 85.7 | 85.7 | 87.99 | 81 | 844,938 |
| November 05, 2025 | 84.5 | 82.5 | 82.5 | 84.5 | 80.13 | 400,692 |
| November 04, 2025 | 88 | 84 | 84 | 88.86 | 83 | 309,467 |
| November 03, 2025 | 86.3 | 88 | 88 | 90 | 85.25 | 778,684 |
| October 31, 2025 | 80 | 86.3 | 86.3 | 87.99 | 79.09 | 911,629 |
| October 30, 2025 | 79.5 | 80 | 80 | 83.75 | 78 | 734,327 |
| October 29, 2025 | 76 | 79.5 | 79.5 | 82 | 75.7 | 1.08M |
| October 28, 2025 | 77 | 75 | 75 | 78.36 | 69.13 | 3.5M |
| October 27, 2025 | 83.5 | 78.1 | 78.1 | 84.38 | 76.2 | 1.13M |
| October 24, 2025 | 85.58 | 83.5 | 83.5 | 87 | 82.8 | 859,642 |
| October 23, 2025 | 77 | 85.8 | 85.8 | 87 | 75.5 | 1.73M |
| October 22, 2025 | 80.95 | 75.8 | 75.8 | 82 | 71.02 | 3.19M |
| October 21, 2025 | 90 | 80.1 | 80.1 | 91 | 78 | 2.16M |
| October 20, 2025 | 92 | 90.5 | 90.5 | 92.07 | 85 | 2.59M |
| October 17, 2025 | 100.57 | 92 | 92 | 101.9 | 91.55 | 1.38M |
| October 16, 2025 | 99.5 | 99.7 | 99.7 | 101.9 | 98.4 | 1.18M |
| October 15, 2025 | 99.5 | 99.5 | 99.5 | 101.8 | 98 | 934,113 |
| October 14, 2025 | 101.5 | 97.2 | 97.2 | 102.4 | 97.13 | 931,233 |
| October 13, 2025 | 100.5 | 101 | 101 | 103 | 100 | 1.3M |
| October 10, 2025 | 102 | 99.5 | 99.5 | 103 | 97.5 | 1.49M |
| October 09, 2025 | 103 | 103.25 | 103.25 | 107.25 | 102.4 | 2.21M |
| October 08, 2025 | 97.5 | 102 | 102 | 102.93 | 97.5 | 2.19M |
| October 07, 2025 | 94.5 | 96.7 | 96.7 | 99.48 | 93.39 | 1.72M |
| October 06, 2025 | 89.5 | 94.2 | 94.2 | 95.9 | 89.5 | 1.89M |
| October 03, 2025 | 86 | 89 | 89 | 90 | 86 | 484,653 |
| October 02, 2025 | 87.5 | 88 | 88 | 89.95 | 86.25 | 894,214 |
| October 01, 2025 | 86.1 | 87.5 | 87.5 | 87.97 | 86.02 | 945,133 |
| September 30, 2025 | 87.5 | 86.1 | 86.1 | 88.61 | 85 | 1.42M |
| September 29, 2025 | 83.74 | 87 | 87 | 87.92 | 82.2 | 1.31M |
| September 26, 2025 | 82.5 | 82.5 | 82.5 | 84 | 81.15 | 503,834 |
| September 25, 2025 | 83 | 82.5 | 82.5 | 83.88 | 81.26 | 537,234 |
| September 24, 2025 | 84 | 83 | 83 | 84.71 | 82.2 | 832,829 |
| September 23, 2025 | 82.5 | 83.9 | 83.9 | 85.9 | 81.6 | 1.45M |
| September 22, 2025 | 79.1 | 80.8 | 80.8 | 83.75 | 78.1 | 3.3M |
| September 19, 2025 | 76 | 77.8 | 77.8 | 78 | 75.8 | 876,875 |
| September 18, 2025 | 75.75 | 76.3 | 76.3 | 77.7 | 75.68 | 894,495 |
| September 17, 2025 | 79.5 | 76.8 | 76.8 | 79.86 | 75.06 | 1.16M |
| September 16, 2025 | 80.7 | 79.5 | 79.5 | 82.51 | 79 | 1.43M |
| September 15, 2025 | 79 | 80.2 | 80.2 | 81 | 77.4 | 829,356 |
| September 12, 2025 | 76.5 | 79 | 79 | 80.86 | 76.5 | 699,633 |