78.50
+0.8(+1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 79.4 | 78.5 | 78.5 | 79.4 | 77.6 | 8,674 |
| December 23, 2025 | 79.1 | 77.7 | 77.7 | 79.4 | 77.5 | 937,203 |
| December 22, 2025 | 78.13 | 77 | 77 | 79.9 | 77 | 254,027 |
| December 19, 2025 | 78.13 | 78.4 | 78.4 | 79.9 | 78 | 283,214 |
| December 18, 2025 | 78.05 | 79 | 79 | 79.6 | 78 | 274,495 |
| December 17, 2025 | 77.62 | 79.5 | 79.5 | 79.5 | 77.62 | 235,375 |
| December 16, 2025 | 80.7 | 78 | 78 | 81.9 | 77.2 | 337,942 |
| December 15, 2025 | 82 | 81 | 81 | 82 | 80.6 | 430,774 |
| December 12, 2025 | 81.01 | 81.2 | 81.2 | 82 | 80.7 | 130,697 |
| December 11, 2025 | 81.22 | 81.6 | 81.6 | 82.1 | 81.1 | 723,551 |
| December 10, 2025 | 81.1 | 81.1 | 81.1 | 83.2 | 81.1 | 402,506 |
| December 09, 2025 | 82 | 82.2 | 82.2 | 83.3 | 80.23 | 9.12M |
| December 08, 2025 | 81.6 | 82.5 | 82.5 | 83.3 | 81.6 | 387,896 |
| December 05, 2025 | 82.83 | 82.6 | 82.6 | 83.3 | 81.6 | 174,011 |
| December 04, 2025 | 81.71 | 82.2 | 82.2 | 83 | 81 | 527,211 |
| December 03, 2025 | 80 | 81 | 81 | 82 | 80 | 121,020 |
| December 02, 2025 | 81 | 81.9 | 81.9 | 82.12 | 80.87 | 1.01M |
| December 01, 2025 | 79 | 81.7 | 81.7 | 81.9 | 78.2 | 721,153 |
| November 28, 2025 | 79 | 80.5 | 80.5 | 81 | 79 | 953,265 |
| November 27, 2025 | 79.04 | 80 | 80 | 81 | 78.5 | 239,334 |
| November 26, 2025 | 75.3 | 79.5 | 79.5 | 80 | 75.3 | 641,160 |
| November 25, 2025 | 76.75 | 77.1 | 77.1 | 77.6 | 75.4 | 204,927 |
| November 24, 2025 | 77.5 | 77 | 77 | 77.5 | 75.77 | 1.01M |
| November 21, 2025 | 75 | 76 | 76 | 77 | 75 | 126,609 |
| November 20, 2025 | 74.13 | 76 | 76 | 76.3 | 74.1 | 2.99M |
| November 19, 2025 | 72.99 | 73 | 72.89 | 74.6 | 72.6 | 662,960 |
| November 18, 2025 | 74 | 72.9 | 72.79 | 74 | 72.2 | 233,367 |
| November 17, 2025 | 72.47 | 73.3 | 73.3 | 74.3 | 72 | 2M |
| November 14, 2025 | 72.81 | 72.5 | 72.5 | 74 | 72.5 | 721,466 |
| November 13, 2025 | 73 | 72.5 | 72.5 | 74.6 | 72.5 | 211,289 |
| November 12, 2025 | 74.2 | 73.4 | 73.4 | 74.6 | 73 | 520,712 |
| November 11, 2025 | 72.6 | 72.8 | 72.8 | 74.12 | 72.6 | 131,031 |
| November 10, 2025 | 71.8 | 73.6 | 73.6 | 74.1 | 71.8 | 1.5M |
| November 07, 2025 | 73.48 | 73.5 | 73.5 | 73.8 | 72 | 547,813 |
| November 06, 2025 | 73.6 | 73.4 | 73.4 | 73.6 | 72.5 | 332,224 |
| November 05, 2025 | 72.79 | 73.4 | 73.4 | 73.7 | 72.79 | 303,200 |
| November 04, 2025 | 72.57 | 73.2 | 73.2 | 73.4 | 72.5 | 228,798 |
| November 03, 2025 | 72.5 | 72.6 | 72.6 | 73 | 70.6 | 2.68M |
| October 31, 2025 | 72 | 72.2 | 72.2 | 72.2 | 70.4 | 799,253 |
| October 30, 2025 | 72 | 71.8 | 71.8 | 72 | 70.2 | 402,365 |
| October 29, 2025 | 70.4 | 70.6 | 70.6 | 70.6 | 70 | 1.02M |
| October 28, 2025 | 70.5 | 70.5 | 70.5 | 70.7 | 70.4 | 252,985 |
| October 27, 2025 | 70.73 | 70.5 | 70.5 | 71.2 | 70.5 | 279,209 |
| October 24, 2025 | 70.63 | 71 | 71 | 72 | 70.6 | 401,111 |
| October 23, 2025 | 70.84 | 70.8 | 70.8 | 72 | 70.6 | 190,882 |
| October 22, 2025 | 71.41 | 70.8 | 70.8 | 71.7 | 70.06 | 462,640 |
| October 21, 2025 | 70.8 | 71.3 | 71.3 | 72.1 | 70.3 | 1.72M |
| October 20, 2025 | 71.5 | 71.4 | 71.4 | 73 | 70.63 | 925,336 |
| October 17, 2025 | 72 | 71.9 | 71.9 | 72.8 | 71.78 | 598,589 |
| October 16, 2025 | 73 | 72.1 | 72.1 | 73 | 71.8 | 594,000 |
| October 15, 2025 | 72.37 | 72.1 | 72.1 | 72.8 | 71.5 | 1.04M |
| October 14, 2025 | 72.62 | 72 | 72 | 72.9 | 71.5 | 541,178 |
| October 13, 2025 | 72.39 | 71.9 | 71.9 | 72.6 | 71.6 | 413,423 |
| October 10, 2025 | 71.8 | 71.6 | 71.6 | 72.5 | 71.6 | 167,659 |
| October 09, 2025 | 70.7 | 72 | 72 | 72.9 | 70.7 | 2.17M |
| October 08, 2025 | 70.25 | 71.2 | 71.2 | 71.5 | 70 | 560,854 |
| October 07, 2025 | 70.9 | 70.5 | 70.5 | 70.9 | 69.6 | 337,729 |
| October 06, 2025 | 70.58 | 70 | 70 | 71 | 69 | 201,991 |
| October 03, 2025 | 70.4 | 71 | 71 | 71 | 68.7 | 19.02M |
| October 02, 2025 | 67.18 | 70 | 70 | 70.2 | 67.17 | 3.83M |