75.80
-0.1(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 75.14 | 75.8 | 75.8 | 76.2 | 74.7 | 971,046 |
| December 04, 2025 | 73 | 75.9 | 75.9 | 76 | 73 | 786,815 |
| December 03, 2025 | 75 | 75.1 | 75.1 | 75.94 | 74.54 | 809,525 |
| December 02, 2025 | 73.8 | 75.1 | 75.1 | 76.3 | 73.8 | 736,313 |
| December 01, 2025 | 76 | 75.7 | 75.7 | 76.4 | 74.63 | 1.05M |
| November 28, 2025 | 75.71 | 75.4 | 75.4 | 77 | 75 | 640,557 |
| November 27, 2025 | 77.4 | 75.7 | 75.7 | 77.4 | 75 | 350,464 |
| November 26, 2025 | 76 | 75.3 | 75.3 | 76 | 73.68 | 908,241 |
| November 25, 2025 | 74.2 | 74.5 | 74.5 | 75.2 | 73.43 | 1.6M |
| November 24, 2025 | 73.38 | 73.5 | 73.5 | 76.1 | 72.9 | 1.67M |
| November 21, 2025 | 74 | 73.8 | 73.8 | 74.4 | 73 | 1.24M |
| November 20, 2025 | 73.6 | 73.7 | 73.7 | 74.7 | 73.3 | 1.71M |
| November 19, 2025 | 73.5 | 73.9 | 73.9 | 75.4 | 73.5 | 1.27M |
| November 18, 2025 | 75 | 75 | 75 | 76.1 | 74.8 | 733,769 |
| November 17, 2025 | 77.6 | 75.9 | 75.9 | 77.6 | 75.14 | 823,255 |
| November 14, 2025 | 76.5 | 75.7 | 75.7 | 77.9 | 75.2 | 997,217 |
| November 13, 2025 | 78 | 77 | 77 | 78 | 76.8 | 461,772 |
| November 12, 2025 | 80 | 76.6 | 76.6 | 80 | 75.66 | 1.49M |
| November 11, 2025 | 78.7 | 79 | 79 | 79.2 | 78.2 | 1.11M |
| November 10, 2025 | 78.5 | 78.5 | 78.5 | 79.5 | 78.1 | 704,989 |
| November 07, 2025 | 78.7 | 78.5 | 78.5 | 79.1 | 77.9 | 773,908 |
| November 06, 2025 | 78.82 | 78.3 | 78.3 | 78.82 | 78 | 709,881 |
| November 05, 2025 | 78 | 79.1 | 78.15 | 79.9 | 77.5 | 833,728 |
| November 04, 2025 | 78.77 | 78.5 | 77.56 | 80.4 | 77.6 | 765,883 |
| November 03, 2025 | 80.1 | 78.6 | 77.66 | 80.1 | 77.5 | 685,821 |
| October 31, 2025 | 77.5 | 78.1 | 77.16 | 79.4 | 77.5 | 1.71M |
| October 30, 2025 | 80.3 | 78.5 | 77.56 | 80.3 | 77.9 | 737,812 |
| October 29, 2025 | 79.9 | 79.2 | 78.25 | 80.2 | 78.8 | 825,774 |
| October 28, 2025 | 80.4 | 79.2 | 78.25 | 80.4 | 78.8 | 528,163 |
| October 27, 2025 | 80.5 | 79.9 | 78.94 | 81.8 | 79.8 | 358,734 |
| October 24, 2025 | 80.05 | 80.8 | 79.83 | 81 | 79.55 | 890,304 |
| October 23, 2025 | 81.2 | 80.7 | 79.73 | 81.35 | 80.07 | 676,371 |
| October 22, 2025 | 79.5 | 81 | 81 | 81.3 | 79.22 | 810,100 |
| October 21, 2025 | 77.88 | 78.8 | 78.8 | 79.2 | 77.88 | 381,669 |
| October 20, 2025 | 77.82 | 78.7 | 78.7 | 78.9 | 77.02 | 838,914 |
| 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 |