74.10
-2.1(-2.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76.7 | 74.1 | 74.1 | 78.5 | 74.1 | 619,787 |
| December 03, 2025 | 79.1 | 76.2 | 76.2 | 79.2 | 76.2 | 127,580 |
| December 02, 2025 | 81 | 77.3 | 77.3 | 81 | 77.3 | 446,129 |
| December 01, 2025 | 79.5 | 80.5 | 80.5 | 80.7 | 78.3 | 437,933 |
| November 28, 2025 | 79.5 | 80.1 | 80.1 | 80.1 | 78 | 458,171 |
| November 27, 2025 | 79.69 | 78.8 | 78.8 | 80.9 | 78 | 894,891 |
| November 26, 2025 | 78.22 | 79.9 | 79.9 | 80.27 | 77.6 | 638,916 |
| November 25, 2025 | 78.7 | 78 | 78 | 78.7 | 77 | 471,832 |
| November 24, 2025 | 77.9 | 77.6 | 77.6 | 79.7 | 77.2 | 638,062 |
| November 21, 2025 | 79.17 | 78.8 | 78.8 | 79.8 | 77.1 | 715,922 |
| November 20, 2025 | 72.6 | 79 | 79 | 79.47 | 72 | 3.45M |
| November 19, 2025 | 65.8 | 68.1 | 68.1 | 69.4 | 65.09 | 1.99M |
| November 18, 2025 | 67.4 | 65.9 | 65.9 | 68.73 | 65.9 | 1.16M |
| November 17, 2025 | 68.72 | 68.2 | 68.2 | 68.9 | 67.9 | 639,310 |
| November 14, 2025 | 69.3 | 68.8 | 68.8 | 69.8 | 67.2 | 628,891 |
| November 13, 2025 | 70.6 | 68.5 | 68.5 | 71.9 | 68.5 | 616,133 |
| November 12, 2025 | 70.6 | 70.6 | 70.6 | 72 | 70.6 | 452,035 |
| November 11, 2025 | 72.9 | 70.6 | 70.6 | 74.1 | 70.3 | 616,322 |
| November 10, 2025 | 70.8 | 71.2 | 71.2 | 72.9 | 68.7 | 413,574 |
| November 07, 2025 | 69.4 | 69.9 | 69.9 | 70.8 | 68.61 | 264,451 |
| November 06, 2025 | 68.5 | 68.5 | 68.5 | 70.7 | 68.38 | 639,667 |
| November 05, 2025 | 69.69 | 70.1 | 70.1 | 70.2 | 68.4 | 846,214 |
| November 04, 2025 | 72.2 | 68.2 | 68.2 | 72.3 | 68 | 666,083 |
| November 03, 2025 | 73.1 | 70.5 | 70.5 | 75.8 | 70.5 | 542,645 |
| October 31, 2025 | 74.3 | 74 | 74 | 75.5 | 73.5 | 336,267 |
| October 30, 2025 | 77 | 74 | 74 | 77.8 | 73.89 | 637,127 |
| October 29, 2025 | 77 | 77.7 | 75.6 | 79 | 77 | 246,776 |
| October 28, 2025 | 77 | 78.1 | 75.99 | 78.4 | 77 | 175,382 |
| October 27, 2025 | 76 | 77.7 | 75.6 | 78.9 | 76 | 216,451 |
| October 24, 2025 | 78.2 | 77.2 | 75.11 | 80.3 | 77.1 | 254,389 |
| October 23, 2025 | 78 | 78.4 | 76.28 | 80.6 | 78 | 304,387 |
| October 22, 2025 | 79.5 | 79 | 79 | 79.99 | 76.7 | 1.48M |
| October 21, 2025 | 79.3 | 78.7 | 78.7 | 79.5 | 78 | 583,555 |
| October 20, 2025 | 78.11 | 79 | 79 | 79.6 | 76.9 | 174,853 |
| October 17, 2025 | 78.3 | 78.1 | 78.1 | 79.4 | 76.8 | 535,817 |
| October 16, 2025 | 79.65 | 79.5 | 79.5 | 80.9 | 78.9 | 347,991 |
| October 15, 2025 | 79.84 | 79.8 | 79.8 | 81 | 79.3 | 184,203 |
| October 14, 2025 | 81.2 | 80.1 | 80.1 | 81.3 | 79.79 | 455,247 |
| October 13, 2025 | 77.79 | 80.8 | 80.8 | 81.2 | 77.1 | 727,695 |
| October 10, 2025 | 77.8 | 77.5 | 77.5 | 79.3 | 77.09 | 1.25M |
| October 09, 2025 | 76.49 | 77.3 | 77.3 | 77.8 | 76 | 148,023 |
| October 08, 2025 | 74.7 | 77.1 | 77.1 | 77.1 | 74.6 | 180,922 |
| October 07, 2025 | 76.13 | 75.4 | 75.4 | 76.5 | 75 | 624,404 |
| October 06, 2025 | 77 | 76 | 76 | 77.7 | 76 | 1.17M |
| October 03, 2025 | 79.4 | 77.5 | 77.5 | 80.6 | 77.2 | 372,496 |
| October 02, 2025 | 79.8 | 80.3 | 80.3 | 81.4 | 79.8 | 6.04M |
| October 01, 2025 | 82 | 80 | 80 | 82.1 | 79.7 | 595,968 |
| September 30, 2025 | 81 | 81 | 81 | 82 | 79.7 | 919,511 |
| September 29, 2025 | 79.2 | 81.9 | 81.9 | 81.9 | 79.2 | 760,746 |
| September 26, 2025 | 79.8 | 80.5 | 80.5 | 80.7 | 78.9 | 560,533 |
| September 25, 2025 | 79 | 79.8 | 79.8 | 80.6 | 79 | 486,683 |
| September 24, 2025 | 79.72 | 79.8 | 79.8 | 80.6 | 78.1 | 484,917 |
| September 23, 2025 | 78 | 79.2 | 79.2 | 80.1 | 77.6 | 1.68M |
| September 22, 2025 | 78.91 | 78 | 78 | 79.2 | 75.63 | 1.32M |
| September 19, 2025 | 76.9 | 79.2 | 79.2 | 79.2 | 74.3 | 1.76M |
| September 18, 2025 | 74.5 | 76.3 | 76.3 | 76.3 | 74 | 1.44M |
| September 17, 2025 | 67.5 | 75.3 | 75.3 | 75.3 | 66.8 | 7.51M |
| September 16, 2025 | 67 | 66.3 | 66.3 | 67 | 65.53 | 481,078 |
| September 15, 2025 | 67.4 | 66.9 | 66.9 | 67.7 | 66.4 | 333,128 |
| September 12, 2025 | 66.6 | 67.4 | 67.4 | 68.7 | 66.2 | 331,195 |