78.10
-1.4(-1.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 67.2 | 68.2 | 68.2 | 68.91 | 67 | 534,302 |
| September 10, 2025 | 67.52 | 67.7 | 67.7 | 68.9 | 67.52 | 284,463 |
| September 09, 2025 | 67.88 | 68.3 | 68.3 | 68.9 | 67.6 | 441,110 |
| September 08, 2025 | 68.9 | 68.4 | 68.4 | 68.9 | 67.42 | 335,407 |
| September 05, 2025 | 67.1 | 68.1 | 68.1 | 68.76 | 67.1 | 228,429 |
| September 04, 2025 | 69 | 68.4 | 68.4 | 69 | 66.8 | 334,398 |
| September 03, 2025 | 66.69 | 68.5 | 68.5 | 68.5 | 65.9 | 652,854 |
| September 02, 2025 | 68.5 | 66.9 | 66.9 | 68.5 | 66.28 | 550,826 |
| September 01, 2025 | 69.81 | 68.5 | 68.5 | 70.6 | 68.2 | 220,389 |
| August 29, 2025 | 69.7 | 68.9 | 68.9 | 69.9 | 68.1 | 488,384 |
| August 28, 2025 | 70 | 69.6 | 69.6 | 70.5 | 67.88 | 515,864 |
| August 27, 2025 | 70 | 68.6 | 68.6 | 70.6 | 68 | 485,579 |
| August 26, 2025 | 71.7 | 69.7 | 69.7 | 71.7 | 69.7 | 380,803 |
| August 22, 2025 | 67.6 | 72 | 72 | 72 | 67.6 | 1.21M |
| August 21, 2025 | 67.74 | 67.8 | 67.8 | 69.01 | 67.6 | 434,234 |
| August 20, 2025 | 68.16 | 67.9 | 67.9 | 68.18 | 67.2 | 720,065 |
| August 19, 2025 | 68.83 | 68.2 | 68.2 | 70.1 | 67.7 | 342,621 |
| August 18, 2025 | 68.53 | 68.4 | 68.4 | 69.02 | 68.2 | 845,213 |
| August 15, 2025 | 68.91 | 68.5 | 68.5 | 70.1 | 68.3 | 228,000 |
| August 14, 2025 | 69.4 | 68.4 | 68.4 | 69.4 | 68.1 | 603,276 |
| August 13, 2025 | 69.1 | 69 | 69 | 69.36 | 68.74 | 1.15M |
| August 12, 2025 | 69 | 69 | 69 | 69.8 | 68.4 | 1.97M |
| August 11, 2025 | 69 | 69 | 69 | 70.6 | 67.8 | 924,119 |
| August 08, 2025 | 68.06 | 69 | 69 | 69 | 68.06 | 578,777 |
| August 07, 2025 | 68 | 69 | 69 | 69.97 | 67.8 | 1.76M |
| August 06, 2025 | 68.83 | 68.9 | 68.9 | 69 | 68.1 | 341,189 |
| August 05, 2025 | 67.5 | 69 | 69 | 70 | 67.5 | 912,390 |
| August 04, 2025 | 68.7 | 69 | 69 | 69 | 68.3 | 470,314 |
| August 01, 2025 | 70 | 69 | 69 | 70.4 | 68.8 | 1.27M |
| July 31, 2025 | 70.1 | 70.2 | 70.2 | 71.6 | 70.05 | 357,309 |
| July 30, 2025 | 71.3 | 70.4 | 70.4 | 71.4 | 70.1 | 638,055 |
| July 29, 2025 | 71.3 | 71.4 | 71.4 | 72.6 | 71.1 | 365,192 |
| July 28, 2025 | 71.9 | 72 | 72 | 72.9 | 71.1 | 852,147 |
| July 25, 2025 | 71.2 | 72 | 72 | 72 | 71.1 | 313,724 |