77.10
-2.8(-3.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 81 | 77.1 | 77.1 | 81 | 76.1 | 3.22M |
| November 10, 2025 | 78 | 79.9 | 79.9 | 82.5 | 76.18 | 4.04M |
| November 07, 2025 | 77 | 74.3 | 74.3 | 80 | 74 | 2.96M |
| November 06, 2025 | 81.1 | 78.2 | 78.2 | 83 | 77.7 | 2.39M |
| November 05, 2025 | 75.6 | 82.3 | 82.3 | 84.2 | 75.29 | 6.26M |
| November 04, 2025 | 76.8 | 76.9 | 76.9 | 79.51 | 76.3 | 2M |
| November 03, 2025 | 78 | 78.7 | 78.7 | 81.2 | 78 | 2.29M |
| October 31, 2025 | 84.3 | 79 | 79 | 84.3 | 79 | 2.1M |
| October 30, 2025 | 81.6 | 82 | 82 | 83.2 | 80.9 | 1.14M |
| October 29, 2025 | 80.4 | 82.2 | 82.2 | 85 | 80.4 | 3.87M |
| October 28, 2025 | 79.2 | 81.4 | 81.4 | 82.5 | 78.1 | 1.85M |
| October 27, 2025 | 83.4 | 79.2 | 79.2 | 84.3 | 78.8 | 2.03M |
| October 24, 2025 | 79.9 | 82.8 | 82.8 | 82.8 | 79.9 | 1.75M |
| October 23, 2025 | 81 | 80.6 | 80.6 | 82.3 | 79 | 1.55M |
| October 22, 2025 | 84.4 | 80 | 80 | 85.3 | 80 | 2.5M |
| October 21, 2025 | 80 | 82.7 | 82.7 | 84.1 | 76.5 | 4.29M |
| October 20, 2025 | 78.5 | 78 | 78 | 80.5 | 75.1 | 2.08M |
| October 17, 2025 | 80.6 | 76 | 76 | 82.6 | 75.14 | 5.74M |
| October 16, 2025 | 82.7 | 82.6 | 82.6 | 84.1 | 80.8 | 1.58M |
| October 15, 2025 | 82.7 | 82.7 | 82.7 | 86 | 81.56 | 2.47M |
| October 14, 2025 | 84 | 81.8 | 81.8 | 86.8 | 79.4 | 2.28M |
| October 13, 2025 | 82 | 84 | 84 | 86.6 | 80.7 | 2.93M |
| October 10, 2025 | 85 | 83 | 83 | 86.9 | 83 | 2.58M |
| October 09, 2025 | 83.4 | 85 | 85 | 87.1 | 80.7 | 2.81M |
| October 08, 2025 | 90 | 82.9 | 82.9 | 93.5 | 81.4 | 6.44M |
| October 07, 2025 | 87.1 | 90.3 | 90.3 | 91.7 | 85.4 | 5.76M |
| October 06, 2025 | 82.8 | 87 | 87 | 89.6 | 81 | 12.46M |
| October 03, 2025 | 78 | 79 | 79 | 80.2 | 76 | 2.67M |
| October 02, 2025 | 78.9 | 76.3 | 76.3 | 81.9 | 75.1 | 2.28M |
| October 01, 2025 | 76 | 78.2 | 78.2 | 78.8 | 73.2 | 2.94M |
| September 30, 2025 | 72 | 73.2 | 73.2 | 75.1 | 71 | 1.26M |
| September 29, 2025 | 72.4 | 73.2 | 73.2 | 75 | 72.3 | 1.3M |
| September 26, 2025 | 74.6 | 72.3 | 72.3 | 76.5 | 70.9 | 2.16M |
| September 25, 2025 | 77 | 74.9 | 74.9 | 77.7 | 73.5 | 3.48M |
| September 24, 2025 | 78.6 | 76.5 | 76.5 | 80.9 | 76 | 3.84M |
| September 23, 2025 | 77.3 | 78.5 | 78.5 | 83.9 | 76.8 | 6.28M |
| September 22, 2025 | 69.6 | 76.2 | 76.2 | 77.4 | 69.2 | 5.62M |
| September 19, 2025 | 69 | 69.8 | 69.8 | 73.2 | 68.5 | 3.84M |
| September 18, 2025 | 66 | 69 | 69 | 70.05 | 65.8 | 3.13M |
| September 17, 2025 | 60.2 | 65.9 | 65.9 | 67 | 60.2 | 1.52M |
| September 16, 2025 | 63 | 63.3 | 63.3 | 64.4 | 62.9 | 652,589 |
| September 15, 2025 | 61.5 | 63.6 | 63.6 | 64.1 | 61.2 | 1.45M |
| September 12, 2025 | 62.2 | 61.5 | 61.5 | 62.2 | 60.7 | 780,192 |
| September 11, 2025 | 65.6 | 62.2 | 62.2 | 65.6 | 61.21 | 873,054 |
| September 10, 2025 | 62 | 63.4 | 63.4 | 63.4 | 61 | 1.85M |
| September 09, 2025 | 60.7 | 62 | 62 | 63.4 | 60.3 | 975,143 |
| September 08, 2025 | 64 | 62.2 | 62.2 | 64 | 60.9 | 826,480 |
| September 05, 2025 | 61 | 63.2 | 63.2 | 63.9 | 60.8 | 1.06M |
| September 04, 2025 | 62.99 | 61.9 | 61.9 | 63.6 | 61.9 | 866,509 |
| September 03, 2025 | 62.5 | 63 | 63 | 64.3 | 61 | 2.07M |
| September 02, 2025 | 61.8 | 62.5 | 62.5 | 63.91 | 61.6 | 2.11M |
| September 01, 2025 | 63.3 | 64.2 | 64.2 | 67.5 | 63.2 | 3.37M |
| August 29, 2025 | 66.6 | 66.4 | 66.4 | 69 | 66 | 2.11M |
| August 28, 2025 | 69 | 68.8 | 68.8 | 70.4 | 67.4 | 1.14M |
| August 27, 2025 | 70.3 | 69.9 | 69.9 | 71.5 | 69 | 1M |
| August 26, 2025 | 69.9 | 71.1 | 71.1 | 73.4 | 68.5 | 2.86M |
| August 22, 2025 | 66.5 | 70.7 | 70.7 | 72.3 | 66.5 | 2.68M |
| August 21, 2025 | 69.6 | 68.1 | 68.1 | 70.4 | 66.2 | 2.09M |
| August 20, 2025 | 72 | 67 | 67 | 72 | 66.4 | 1.99M |
| August 19, 2025 | 72.7 | 69.5 | 69.5 | 72.7 | 68.7 | 2.83M |