76.60
-0.4(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 75.62 | 75.4 | 75.4 | 75.62 | 75 | 81,420 |
| October 15, 2025 | 75.78 | 75.4 | 75.4 | 75.78 | 74.2 | 39,522 |
| October 14, 2025 | 75.2 | 75 | 75 | 75.4 | 74.62 | 60,258 |
| October 13, 2025 | 74.73 | 75 | 75 | 75.8 | 72 | 485,596 |
| October 10, 2025 | 74.4 | 75.8 | 75.8 | 75.8 | 74 | 329,970 |
| October 09, 2025 | 73.2 | 74 | 74 | 74.39 | 73.2 | 6,820 |
| October 08, 2025 | 72 | 74 | 74 | 74.2 | 72 | 119,521 |
| October 07, 2025 | 72 | 74 | 74 | 74.2 | 72 | 22,094 |
| October 06, 2025 | 73.83 | 74.2 | 74.2 | 74.2 | 73.52 | 145,376 |
| October 03, 2025 | 70.8 | 73.4 | 73.4 | 73.4 | 70.8 | 132,417 |
| October 02, 2025 | 72 | 72 | 72 | 72.24 | 71 | 38,413 |
| October 01, 2025 | 72.01 | 71.6 | 71.6 | 72.4 | 70.8 | 114,760 |
| September 30, 2025 | 71.87 | 71.8 | 71.8 | 72.8 | 70.8 | 189,260 |
| September 29, 2025 | 72.21 | 70.8 | 70.8 | 72.8 | 69.93 | 308,019 |
| September 26, 2025 | 70.27 | 69.4 | 69.4 | 72.8 | 69.4 | 192,682 |
| September 25, 2025 | 70 | 71.5 | 71.5 | 72.8 | 69.67 | 94,548 |
| September 24, 2025 | 70.08 | 71 | 71 | 73.8 | 70 | 78,529 |
| September 23, 2025 | 70.65 | 74 | 74 | 74 | 70.65 | 10,525 |
| September 22, 2025 | 70 | 74 | 74 | 74 | 68.4 | 32,999 |
| September 19, 2025 | 71.08 | 70 | 70 | 73.5 | 70 | 46,884 |
| September 18, 2025 | 71.43 | 71 | 71 | 72.5 | 70 | 48,496 |
| September 17, 2025 | 71.96 | 72.5 | 72.5 | 72.74 | 68 | 107,650 |
| September 16, 2025 | 68 | 72 | 72 | 73 | 68 | 30,516 |
| September 15, 2025 | 69.05 | 73 | 73 | 73 | 69.05 | 82,945 |
| September 12, 2025 | 69.52 | 73 | 73 | 73 | 69.52 | 113,226 |