77.70
-1.3(-1.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 78.48 | 77.7 | 77.7 | 79.5 | 76.8 | 1.23M |
| October 16, 2025 | 78.8 | 79 | 79 | 79 | 77.6 | 722,619 |
| October 15, 2025 | 77.5 | 77.7 | 77.7 | 79 | 77.2 | 736,414 |
| October 14, 2025 | 79 | 78.3 | 78.3 | 79.2 | 77.84 | 831,281 |
| October 13, 2025 | 76.41 | 78.8 | 78.8 | 79 | 76.41 | 628,991 |
| October 10, 2025 | 76.33 | 76.6 | 76.6 | 78.3 | 76.3 | 548,578 |
| October 09, 2025 | 77.41 | 76.4 | 76.4 | 78 | 76.33 | 635,424 |
| October 08, 2025 | 76.93 | 76.5 | 76.5 | 78.6 | 76 | 554,994 |
| October 07, 2025 | 78.1 | 77.6 | 77.6 | 78.8 | 77.35 | 702,028 |
| October 06, 2025 | 78.89 | 78 | 78 | 79 | 77.49 | 1.21M |
| October 03, 2025 | 78.7 | 78.4 | 78.4 | 79.4 | 78 | 579,695 |
| October 02, 2025 | 78.38 | 78.1 | 78.1 | 79.1 | 77.59 | 685,824 |
| October 01, 2025 | 78.5 | 78.6 | 78.6 | 78.8 | 78 | 2M |
| September 30, 2025 | 77.12 | 78.5 | 78.5 | 78.5 | 77.12 | 1.77M |
| September 29, 2025 | 78.5 | 77.4 | 77.4 | 78.5 | 77.2 | 627,733 |
| September 26, 2025 | 78.9 | 77.4 | 77.4 | 78.9 | 77 | 812,686 |
| September 25, 2025 | 77.5 | 77.3 | 77.3 | 78.1 | 76.79 | 709,688 |
| September 24, 2025 | 79 | 78.1 | 78.1 | 79 | 77.9 | 1.09M |
| September 23, 2025 | 77.12 | 78.4 | 78.4 | 79 | 77.01 | 872,501 |
| September 22, 2025 | 77.95 | 77.1 | 77.1 | 78.4 | 76.69 | 861,306 |
| September 19, 2025 | 77.2 | 78 | 78 | 78.3 | 74.9 | 2.06M |
| September 18, 2025 | 76.5 | 77.4 | 77.4 | 77.7 | 76.01 | 509,594 |
| September 17, 2025 | 77.7 | 76.8 | 76.8 | 77.7 | 75.7 | 965,457 |
| September 16, 2025 | 76.2 | 77.1 | 77.1 | 77.2 | 76 | 1.46M |
| September 15, 2025 | 76 | 76.7 | 76.7 | 77 | 75.6 | 2.06M |
| September 12, 2025 | 75.3 | 75.8 | 75.8 | 76.1 | 75 | 825,968 |
| September 11, 2025 | 74.4 | 75.5 | 75.5 | 75.9 | 73.91 | 1.03M |
| September 10, 2025 | 74.64 | 74 | 74 | 75.4 | 72.6 | 812,996 |
| September 09, 2025 | 75.1 | 73.6 | 73.6 | 75.2 | 73 | 638,429 |
| September 08, 2025 | 72.69 | 74 | 74 | 74.71 | 72.1 | 635,543 |
| September 05, 2025 | 71.53 | 73.7 | 73.7 | 74 | 71.53 | 328,656 |
| September 04, 2025 | 72.39 | 72.7 | 72.7 | 73.9 | 72.39 | 933,875 |
| September 03, 2025 | 71 | 72.4 | 72.4 | 72.5 | 70.5 | 1.06M |
| September 02, 2025 | 73.6 | 71.3 | 71.3 | 76 | 71.1 | 1.41M |
| September 01, 2025 | 73.8 | 73.9 | 73.9 | 74.7 | 73.7 | 652,083 |
| August 29, 2025 | 75.6 | 74.2 | 74.2 | 75.9 | 73.8 | 757,185 |
| August 28, 2025 | 74 | 74.8 | 74.8 | 75.5 | 74 | 622,052 |
| August 27, 2025 | 76 | 75.3 | 75.3 | 76 | 74.1 | 1.56M |
| August 26, 2025 | 76 | 75.2 | 75.2 | 76 | 74.7 | 749,968 |
| August 22, 2025 | 77.5 | 75.6 | 75.6 | 77.5 | 74.1 | 1.66M |
| August 21, 2025 | 74 | 75 | 75 | 76.4 | 74 | 895,045 |
| August 20, 2025 | 76.5 | 75.8 | 75.8 | 76.5 | 74.3 | 570,396 |
| August 19, 2025 | 74.65 | 74.8 | 74.8 | 76.6 | 74.1 | 750,805 |
| August 18, 2025 | 75 | 74.7 | 74.7 | 75.6 | 74.4 | 563,518 |
| August 15, 2025 | 74.6 | 74.7 | 74.7 | 75.9 | 74.5 | 369,987 |
| August 14, 2025 | 76.9 | 74.9 | 74.9 | 76.9 | 74.7 | 548,924 |
| August 13, 2025 | 76.5 | 75 | 75 | 76.5 | 74.8 | 1.66M |
| August 12, 2025 | 76.57 | 74.9 | 74.9 | 76.81 | 74.7 | 700,057 |
| August 11, 2025 | 77.42 | 75.4 | 75.4 | 77.42 | 75.1 | 581,085 |
| August 08, 2025 | 75.75 | 76.6 | 76.6 | 77 | 75.75 | 365,863 |
| August 07, 2025 | 76.82 | 76.2 | 76.2 | 78 | 75.7 | 591,377 |
| August 06, 2025 | 77.01 | 77.2 | 76.24 | 77.62 | 76.8 | 686,877 |
| August 05, 2025 | 77.64 | 77.1 | 76.15 | 78.6 | 77.1 | 376,571 |
| August 04, 2025 | 77.9 | 77.7 | 76.74 | 78.3 | 76.9 | 634,776 |
| August 01, 2025 | 77.5 | 77.3 | 77.3 | 78.2 | 76.5 | 740,077 |
| July 31, 2025 | 78.7 | 78.5 | 78.5 | 79.05 | 77.9 | 549,355 |
| July 30, 2025 | 79 | 78.2 | 78.2 | 80.3 | 77.6 | 638,069 |
| July 29, 2025 | 78.25 | 79 | 79 | 79.7 | 77.8 | 953,613 |
| July 28, 2025 | 79.8 | 79 | 79 | 79.9 | 78.8 | 1.19M |
| July 25, 2025 | 79.49 | 79.3 | 79.3 | 79.49 | 78.5 | 686,391 |