80.03
-0.7672(-0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 79.45 | 80.8 | 80.8 | 80.8 | 78.2 | 50,599 |
| January 12, 2026 | 80 | 79.1 | 79.1 | 80 | 78.2 | 1.12M |
| January 09, 2026 | 79.45 | 80 | 80 | 80 | 76.33 | 48,320 |
| January 08, 2026 | 77.26 | 79 | 79 | 80 | 75 | 308,529 |
| January 07, 2026 | 74.99 | 75 | 75 | 78.2 | 74.2 | 50,948 |
| January 06, 2026 | 78 | 75 | 75 | 78 | 74.58 | 30,782 |
| January 05, 2026 | 75 | 75 | 75 | 78 | 74.2 | 19,306 |
| January 02, 2026 | 74.82 | 76.1 | 76.1 | 76.1 | 74.82 | 10,648 |
| December 31, 2025 | 75.39 | 76.7 | 76.7 | 77.9 | 75.39 | 121,436 |
| December 30, 2025 | 75.16 | 76 | 76 | 77.6 | 75.05 | 8,993 |
| December 29, 2025 | 77.52 | 75.4 | 75.4 | 79.6 | 75.4 | 27,196 |
| December 24, 2025 | 77.2 | 77.2 | 77.2 | 80 | 76.64 | 139,250 |
| December 23, 2025 | 77.2 | 77.2 | 77.2 | 80 | 77.2 | 46,119 |
| December 22, 2025 | 79.97 | 80 | 80 | 80 | 77.51 | 44,048 |
| December 19, 2025 | 80 | 80 | 80 | 80 | 78.59 | 43,162 |
| December 18, 2025 | 77.78 | 78.1 | 78.1 | 78.1 | 77.2 | 16,885 |
| December 17, 2025 | 77.76 | 77.4 | 77.4 | 79 | 77.2 | 20,544 |
| December 16, 2025 | 77.36 | 77.76 | 77.76 | 78.4 | 77.16 | 77,391 |
| December 15, 2025 | 77.45 | 77.6 | 77.6 | 78.4 | 76.4 | 148,693 |
| December 12, 2025 | 77.6 | 76.86 | 76.86 | 77.6 | 76.86 | 23,520 |
| December 11, 2025 | 76.86 | 77.6 | 77.6 | 77.6 | 76.86 | 7,549 |
| December 10, 2025 | 77 | 76.6 | 76.6 | 77.6 | 76.6 | 12,708 |
| December 09, 2025 | 77.21 | 77 | 77 | 77.6 | 75.8 | 75,305 |
| December 08, 2025 | 76.94 | 75.6 | 75.6 | 76.96 | 75.6 | 15,525 |
| December 05, 2025 | 77 | 77.5 | 77.5 | 77.8 | 77 | 85,528 |
| December 04, 2025 | 77.8 | 76.6 | 76.6 | 77.8 | 76.2 | 56,388 |
| December 03, 2025 | 77.4 | 77 | 77 | 77.4 | 77 | 6,253 |
| December 02, 2025 | 76.86 | 75.6 | 75.6 | 76.95 | 75.6 | 226,749 |
| December 01, 2025 | 77 | 77.6 | 77.6 | 77.8 | 77 | 23,385 |
| November 28, 2025 | 76.7 | 77.6 | 77.6 | 77.8 | 76.7 | 109,498 |
| November 27, 2025 | 75.2 | 77.6 | 77.6 | 77.6 | 75.2 | 998 |
| November 26, 2025 | 76.79 | 77.6 | 77.6 | 77.6 | 76.79 | 39,695 |
| November 25, 2025 | 77.8 | 77.5 | 77.5 | 77.8 | 77 | 38,904 |
| November 24, 2025 | 77.8 | 77.4 | 77.4 | 77.8 | 76.86 | 9,217 |
| November 21, 2025 | 75.6 | 77.4 | 77.4 | 77.8 | 75.6 | 4,107 |
| November 20, 2025 | 76 | 77.6 | 77.6 | 77.8 | 76 | 261,062 |
| November 19, 2025 | 76 | 77.6 | 77.6 | 77.6 | 76 | 179,506 |
| November 18, 2025 | 76.58 | 77.3 | 77.3 | 77.8 | 76.58 | 69,970 |
| November 17, 2025 | 76.2 | 77.4 | 77.4 | 77.8 | 76.2 | 15,521 |
| November 14, 2025 | 77 | 77.6 | 77.6 | 77.6 | 76.97 | 205,107 |
| November 13, 2025 | 77.6 | 77.6 | 77.6 | 77.6 | 76.8 | 76,364 |
| November 12, 2025 | 77.2 | 77.2 | 77.2 | 77.2 | 76.5 | 52,567 |
| November 11, 2025 | 77.4 | 77.4 | 77.4 | 77.6 | 75.6 | 60,012 |
| November 10, 2025 | 76 | 76.9 | 76.9 | 77.55 | 76 | 864,521 |
| November 07, 2025 | 76.3 | 77.3 | 77.3 | 77.54 | 76.3 | 362,765 |
| November 06, 2025 | 76.48 | 77 | 77 | 77.6 | 76.48 | 13,975 |
| November 05, 2025 | 76.05 | 74.2 | 74.2 | 77.6 | 74.2 | 176,265 |
| November 04, 2025 | 77.6 | 77.17 | 77.17 | 77.6 | 76.6 | 26,627 |
| November 03, 2025 | 77.4 | 74 | 74 | 77.4 | 74 | 17,541 |
| October 31, 2025 | 76.8 | 77 | 77 | 77.42 | 76 | 116,466 |
| October 30, 2025 | 74 | 76.66 | 76.66 | 77 | 74 | 88,802 |
| October 29, 2025 | 75.74 | 77 | 77 | 77 | 75.74 | 144,750 |
| October 28, 2025 | 76.58 | 76.6 | 76.6 | 77 | 75.5 | 323,994 |
| October 27, 2025 | 73.63 | 77 | 77 | 77 | 73.2 | 34,593 |
| October 24, 2025 | 75.29 | 76 | 76 | 76.6 | 74.6 | 217,434 |
| October 23, 2025 | 75.52 | 76 | 76 | 76 | 74.6 | 77,943 |
| October 22, 2025 | 75.8 | 75.4 | 75.4 | 75.8 | 74.4 | 49,039 |
| October 21, 2025 | 75.74 | 75.4 | 75.4 | 75.8 | 73.8 | 66,913 |
| October 20, 2025 | 75.4 | 75.6 | 75.6 | 75.8 | 75.4 | 84,625 |
| October 17, 2025 | 75.1 | 75.4 | 75.4 | 75.6 | 73.8 | 220,603 |