82.55
+0.85(+1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 82 | 82.55 | 82.55 | 82.61 | 81.34 | 14.6M |
| December 03, 2025 | 79.85 | 81.7 | 81.7 | 81.85 | 79.85 | 5.6M |
| December 02, 2025 | 81.95 | 81.1 | 81.1 | 82.8 | 81 | 39.53M |
| December 01, 2025 | 82 | 82.2 | 82.2 | 82.49 | 81.45 | 3.35M |
| November 28, 2025 | 82.75 | 82.25 | 82.25 | 83 | 82 | 3.54M |
| November 27, 2025 | 81.55 | 82.45 | 82.45 | 82.6 | 80.85 | 12.61M |
| November 26, 2025 | 79.7 | 81.25 | 81.25 | 81.5 | 79.5 | 9.12M |
| November 25, 2025 | 77.15 | 80.35 | 80.35 | 81 | 77.15 | 9.7M |
| November 24, 2025 | 78.2 | 77.9 | 77.9 | 79.9 | 77.89 | 5.69M |
| November 21, 2025 | 75.05 | 77.8 | 77.8 | 77.8 | 75.05 | 5.76M |
| November 20, 2025 | 77.7 | 76.95 | 76.95 | 77.7 | 76.3 | 4.28M |
| November 19, 2025 | 78.75 | 77.05 | 77.05 | 78.75 | 76.38 | 4.26M |
| November 18, 2025 | 77.2 | 77.1 | 77.1 | 78.35 | 76.64 | 8.34M |
| November 17, 2025 | 79.05 | 78.9 | 78.9 | 79.7 | 78.25 | 3.4M |
| November 14, 2025 | 78.5 | 79 | 79 | 79.3 | 77.8 | 7.88M |
| November 13, 2025 | 81.65 | 79.85 | 79.85 | 82.03 | 79.85 | 5.15M |
| November 12, 2025 | 80.9 | 81.65 | 81.65 | 82.9 | 79.95 | 7.28M |
| November 11, 2025 | 80.3 | 81 | 81 | 81 | 79.55 | 10.46M |
| November 10, 2025 | 78 | 80 | 80 | 80.45 | 77.65 | 15.88M |
| November 07, 2025 | 77.9 | 78.95 | 78.95 | 81.35 | 76.55 | 45.06M |
| November 06, 2025 | 68.55 | 67.7 | 67.7 | 68.75 | 66.7 | 16.09M |
| November 05, 2025 | 67.9 | 68.5 | 68.5 | 69 | 66.75 | 6.02M |
| November 04, 2025 | 68.5 | 67.4 | 67.4 | 68.5 | 67 | 12.91M |
| November 03, 2025 | 69.7 | 68.55 | 68.55 | 69.9 | 68.55 | 6.6M |
| October 31, 2025 | 70.1 | 69.65 | 69.65 | 70.15 | 69 | 6.23M |
| October 30, 2025 | 70 | 69.95 | 69.95 | 70.7 | 69.4 | 32.25M |
| October 29, 2025 | 70.15 | 70.3 | 70.3 | 70.55 | 69.65 | 15.54M |
| October 28, 2025 | 70.05 | 70.15 | 70.15 | 70.57 | 69.3 | 7.35M |
| October 27, 2025 | 71.05 | 70.25 | 70.25 | 71.15 | 69.85 | 50.67M |
| October 24, 2025 | 69.5 | 70.75 | 70.75 | 71.45 | 69.15 | 38.7M |
| October 23, 2025 | 68 | 69.5 | 69.5 | 69.8 | 68 | 12.84M |
| October 22, 2025 | 67.8 | 68.15 | 68.15 | 70 | 65.7 | 46.71M |
| October 21, 2025 | 75.45 | 74.55 | 74.55 | 75.45 | 72.9 | 2.6M |
| October 20, 2025 | 75 | 74.6 | 74.6 | 75 | 73.3 | 3.83M |
| October 17, 2025 | 73.6 | 74.35 | 74.35 | 74.65 | 72.55 | 4.93M |
| October 16, 2025 | 74.7 | 74.25 | 74.25 | 75.15 | 73.85 | 6.87M |
| October 15, 2025 | 75.9 | 76.4 | 74.71 | 76.55 | 75.05 | 13.89M |
| October 14, 2025 | 76 | 75.65 | 73.98 | 76.45 | 75.55 | 5.02M |
| October 13, 2025 | 75.3 | 76.1 | 74.42 | 76.95 | 75.25 | 3.66M |
| October 10, 2025 | 77.25 | 75.85 | 74.17 | 77.25 | 75.5 | 4.16M |
| October 09, 2025 | 76 | 75.85 | 74.17 | 76.85 | 75.8 | 7.01M |
| October 08, 2025 | 76.6 | 76.05 | 76.05 | 77.18 | 75.75 | 5.04M |
| October 07, 2025 | 75.5 | 76.4 | 76.4 | 77.1 | 75.5 | 5.09M |
| October 06, 2025 | 78.95 | 76.1 | 76.1 | 78.95 | 75.8 | 8.66M |
| October 03, 2025 | 79.4 | 77.5 | 77.5 | 81.1 | 77.1 | 8.49M |
| October 02, 2025 | 80.8 | 79.5 | 79.5 | 81.4 | 79.03 | 5.27M |
| October 01, 2025 | 80.35 | 80.8 | 80.8 | 80.87 | 79.05 | 4.93M |
| September 30, 2025 | 77.8 | 79.95 | 79.95 | 80.45 | 77.8 | 8.86M |
| September 29, 2025 | 79.5 | 79.6 | 79.6 | 80.2 | 78.05 | 3.97M |
| September 26, 2025 | 78 | 78.95 | 78.95 | 79.7 | 77.35 | 3.95M |
| September 25, 2025 | 78.9 | 78.5 | 78.5 | 79.05 | 78 | 3.12M |
| September 24, 2025 | 78.7 | 78.65 | 78.65 | 79 | 78.1 | 2.33M |
| September 23, 2025 | 78.3 | 78.7 | 78.7 | 80.4 | 78.3 | 4.71M |
| September 22, 2025 | 79.3 | 79.45 | 79.45 | 79.95 | 78.7 | 3.51M |
| September 19, 2025 | 80.25 | 79.2 | 79.2 | 80.75 | 78.35 | 15.54M |
| September 18, 2025 | 79.7 | 80.5 | 80.5 | 80.55 | 79.1 | 5.76M |
| September 17, 2025 | 81.9 | 80.1 | 80.1 | 83.05 | 76.6 | 11.22M |
| September 16, 2025 | 82.5 | 82.05 | 82.05 | 83.2 | 81.7 | 3.89M |
| September 15, 2025 | 82.35 | 82.8 | 82.8 | 83.65 | 81.55 | 3.93M |
| September 12, 2025 | 80.15 | 81.3 | 81.3 | 81.6 | 80.15 | 2.99M |