76.40
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 16, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | 0 |
| December 13, 2024 | 76.4 | 76.4 | 76.4 | 76.4 | 76.4 | 0 |
| December 12, 2024 | 78.4 | 76.4 | 76.4 | 79.4 | 76 | 1.35M |
| December 11, 2024 | 77 | 76.4 | 76.4 | 78 | 76.3 | 3M |
| December 10, 2024 | 76 | 76.6 | 76.6 | 78 | 76 | 1.4M |
| December 09, 2024 | 76.57 | 76.6 | 76.6 | 76.6 | 76.1 | 464,289 |
| December 06, 2024 | 75.74 | 76 | 76 | 76.4 | 75.2 | 1.14M |
| December 05, 2024 | 75.2 | 76.2 | 76.2 | 76.6 | 75.2 | 277,322 |
| December 04, 2024 | 76.4 | 76.4 | 76.4 | 78.8 | 76.07 | 1.02M |
| December 03, 2024 | 77.09 | 76.4 | 76.4 | 77.66 | 76.32 | 410,275 |
| December 02, 2024 | 78.08 | 76.4 | 76.4 | 78.8 | 76.4 | 209,359 |
| November 29, 2024 | 76.98 | 76.2 | 76.2 | 77.02 | 76.2 | 161,811 |
| November 28, 2024 | 76.38 | 76.4 | 76.4 | 76.85 | 75.46 | 5.99M |
| November 27, 2024 | 76.75 | 76.8 | 76.8 | 77 | 76 | 3.08M |
| November 26, 2024 | 75.4 | 76 | 76 | 76.41 | 75.4 | 77,352 |
| November 25, 2024 | 76 | 76 | 76 | 77.07 | 76 | 152,427 |
| November 22, 2024 | 77 | 76 | 76 | 78.8 | 76 | 362,453 |
| November 21, 2024 | 75.2 | 75.4 | 75.4 | 77 | 75.2 | 5.09M |
| November 20, 2024 | 79.6 | 77.4 | 75.42 | 79.6 | 76.2 | 1.55M |
| November 19, 2024 | 76.8 | 77.8 | 75.81 | 78.2 | 76.8 | 90,934 |
| November 18, 2024 | 77.14 | 76.8 | 74.84 | 79.8 | 76.8 | 30,760 |
| November 15, 2024 | 77.6 | 77.4 | 75.42 | 79.6 | 77.4 | 46,458 |
| November 14, 2024 | 75.2 | 78.8 | 76.78 | 79.6 | 75.2 | 70,539 |
| November 13, 2024 | 77.85 | 77.6 | 75.61 | 79.6 | 77.6 | 165,475 |
| November 12, 2024 | 77.25 | 78.1 | 76.1 | 78.1 | 77.25 | 31,739 |
| November 11, 2024 | 76.8 | 77.9 | 75.91 | 79.8 | 75.8 | 87,073 |
| November 08, 2024 | 77 | 76.8 | 74.84 | 78.74 | 76.8 | 25,322 |
| November 07, 2024 | 76.8 | 78 | 76 | 78.6 | 76.8 | 31,845 |
| November 06, 2024 | 77.7 | 77.6 | 75.61 | 77.7 | 77.41 | 18,723 |
| November 05, 2024 | 77.6 | 77.8 | 75.81 | 77.8 | 77.6 | 125,358 |
| November 04, 2024 | 77.6 | 77.6 | 75.61 | 78.4 | 77.6 | 239,810 |
| November 01, 2024 | 77.22 | 77.4 | 75.42 | 77.6 | 77 | 123,685 |
| October 31, 2024 | 78 | 77.8 | 75.81 | 78 | 77.44 | 15,340 |
| October 30, 2024 | 77.8 | 77.6 | 75.61 | 77.8 | 77.5 | 168,353 |
| October 29, 2024 | 77.28 | 77.6 | 75.61 | 77.6 | 77.15 | 1.33M |
| October 28, 2024 | 77.8 | 77.6 | 75.61 | 79.6 | 77.6 | 226,129 |
| October 25, 2024 | 78.6 | 78.1 | 76.1 | 78.6 | 77.2 | 662,118 |
| October 24, 2024 | 77.4 | 77.6 | 75.61 | 77.6 | 77.2 | 131,199 |
| October 23, 2024 | 77.21 | 77.6 | 75.61 | 77.8 | 76.8 | 237,039 |
| October 22, 2024 | 77.1 | 77 | 75.03 | 77.28 | 77 | 190,854 |
| October 21, 2024 | 77.1 | 77.2 | 75.23 | 78 | 77 | 183,288 |
| October 18, 2024 | 77.42 | 77 | 75.03 | 77.42 | 77 | 198,426 |
| October 17, 2024 | 77.16 | 77 | 75.03 | 77.16 | 77 | 307,404 |
| October 16, 2024 | 76.82 | 77 | 75.03 | 78 | 76.8 | 3.57M |
| October 15, 2024 | 77 | 77 | 75.03 | 77.6 | 76.6 | 107,076 |
| October 14, 2024 | 76.8 | 77 | 75.03 | 77.8 | 76.4 | 182,469 |
| October 11, 2024 | 76.27 | 76.8 | 74.84 | 77.8 | 76.27 | 75,065 |
| October 10, 2024 | 76.8 | 78 | 76 | 78 | 76.46 | 5.37M |
| October 09, 2024 | 76.9 | 77 | 75.03 | 78.6 | 76.6 | 13M |
| October 08, 2024 | 77.8 | 76.8 | 74.84 | 77.8 | 76.2 | 284,735 |
| October 07, 2024 | 77 | 76.4 | 74.45 | 77 | 75.6 | 1.36M |
| October 04, 2024 | 76.2 | 76.4 | 74.45 | 76.9 | 76.2 | 783,910 |
| October 03, 2024 | 79.6 | 76.8 | 74.84 | 79.6 | 76 | 3.16M |
| October 02, 2024 | 63 | 64 | 62.36 | 65 | 63 | 303,280 |
| October 01, 2024 | 66.4 | 64.8 | 63.14 | 66.4 | 63.86 | 117,824 |
| September 30, 2024 | 65.4 | 65.6 | 63.92 | 66 | 63.6 | 77,321 |
| September 27, 2024 | 62.72 | 64 | 62.36 | 65 | 61.6 | 305,958 |
| September 26, 2024 | 61.67 | 63 | 61.39 | 63 | 61.2 | 246,519 |
| September 25, 2024 | 60.66 | 61.6 | 60.02 | 62 | 60.66 | 1.08M |
| September 24, 2024 | 62.5 | 61.4 | 59.83 | 64 | 60.2 | 293,278 |