78.10
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.7 | 78.1 | 78.1 | 79.7 | 76.75 | 1.35M |
| December 03, 2025 | 77.5 | 78.1 | 78.1 | 81.6 | 77.5 | 1.29M |
| December 02, 2025 | 81.1 | 77.7 | 77.7 | 81.1 | 77.5 | 1.71M |
| December 01, 2025 | 81.1 | 80.2 | 80.2 | 81.1 | 78.42 | 1.36M |
| November 28, 2025 | 74 | 79.8 | 79.8 | 81.06 | 74 | 3.01M |
| November 27, 2025 | 76.8 | 77.5 | 77.5 | 77.7 | 76.3 | 506,727 |
| November 26, 2025 | 76.9 | 76.8 | 76.8 | 77.4 | 74.4 | 1.78M |
| November 25, 2025 | 74.3 | 76.1 | 76.1 | 76.6 | 74 | 1.09M |
| November 24, 2025 | 71 | 74.4 | 74.4 | 74.6 | 71 | 1.59M |
| November 21, 2025 | 70 | 71 | 71 | 72.7 | 68.6 | 4.24M |
| November 20, 2025 | 72 | 71 | 71 | 72 | 68.5 | 2.38M |
| November 19, 2025 | 70.1 | 70.9 | 70.9 | 72.1 | 70.1 | 1.26M |
| November 18, 2025 | 74.9 | 71.3 | 71.3 | 74.9 | 70.6 | 2.33M |
| November 17, 2025 | 74.5 | 74.8 | 74.8 | 75.5 | 71.8 | 3.04M |
| November 14, 2025 | 72.8 | 73.2 | 73.2 | 74.8 | 70.18 | 2.57M |
| November 13, 2025 | 72.6 | 74.8 | 74.8 | 75.7 | 72.6 | 924,268 |
| November 12, 2025 | 74.9 | 74.3 | 74.3 | 76 | 73.9 | 2M |
| November 11, 2025 | 76.9 | 74.8 | 74.8 | 76.9 | 73.5 | 1.45M |
| November 10, 2025 | 72.1 | 74.1 | 74.1 | 75.39 | 72.1 | 919,427 |
| November 07, 2025 | 75 | 72.3 | 72.3 | 75 | 71.9 | 860,045 |
| November 06, 2025 | 73.7 | 73 | 73 | 76.02 | 73 | 1.36M |
| November 05, 2025 | 74.2 | 74 | 74 | 76.9 | 73.95 | 1.82M |
| November 04, 2025 | 76 | 74.8 | 74.8 | 77.2 | 74.3 | 1.35M |
| November 03, 2025 | 77.1 | 76 | 76 | 78.2 | 75.1 | 4.1M |
| October 31, 2025 | 76 | 77.5 | 77.5 | 78.4 | 75.1 | 1.66M |
| October 30, 2025 | 83.4 | 76.8 | 76.8 | 83.4 | 76.8 | 2.76M |
| October 29, 2025 | 80.7 | 79.7 | 79.7 | 84.3 | 79.3 | 4.81M |
| October 28, 2025 | 94.9 | 80.2 | 80.2 | 95 | 77.77 | 9.14M |
| October 27, 2025 | 93.1 | 94.1 | 94.1 | 95.6 | 92.2 | 1.08M |
| October 24, 2025 | 91.9 | 93.1 | 93.1 | 94.5 | 90.7 | 1.09M |
| October 23, 2025 | 93 | 92 | 92 | 93 | 89.7 | 1.47M |
| October 22, 2025 | 92.9 | 90.5 | 90.5 | 92.9 | 88.9 | 1.22M |
| October 21, 2025 | 92 | 90.8 | 90.8 | 92 | 87.86 | 889,167 |
| October 20, 2025 | 87 | 88.8 | 88.8 | 88.8 | 87 | 1.72M |
| October 17, 2025 | 87.5 | 88.2 | 88.2 | 90 | 87 | 1.39M |
| October 16, 2025 | 89.1 | 88 | 88 | 90.8 | 87 | 1.23M |
| October 15, 2025 | 90.5 | 88.2 | 88.2 | 91.6 | 87.6 | 803,834 |
| October 14, 2025 | 88.3 | 89.9 | 89.9 | 90.5 | 87.28 | 1.6M |
| October 13, 2025 | 88.4 | 89.5 | 89.5 | 92 | 88.4 | 926,159 |
| October 10, 2025 | 92.2 | 88.3 | 88.3 | 92.8 | 87.8 | 1.04M |
| October 09, 2025 | 90.1 | 91.1 | 91.1 | 93.5 | 90.1 | 717,269 |
| October 08, 2025 | 90.6 | 90.2 | 90.2 | 90.6 | 88 | 3.55M |
| October 07, 2025 | 92.4 | 88.8 | 88.8 | 95.6 | 88.1 | 1.62M |
| October 06, 2025 | 94 | 92.5 | 92.5 | 95.7 | 91.04 | 2.16M |
| October 03, 2025 | 92 | 94.2 | 94.2 | 95.9 | 91 | 1M |
| October 02, 2025 | 96.6 | 94.5 | 94.5 | 96.6 | 93.27 | 1.41M |
| October 01, 2025 | 91.71 | 94 | 94 | 96.6 | 90 | 1.06M |
| September 30, 2025 | 93 | 92.3 | 92.3 | 93.4 | 89.8 | 1.23M |
| September 29, 2025 | 90.3 | 90.3 | 90.3 | 91.54 | 89 | 648,108 |
| September 26, 2025 | 86 | 89.4 | 89.4 | 90 | 86 | 671,442 |
| September 25, 2025 | 87.5 | 87.8 | 87.8 | 90.4 | 87 | 552,591 |
| September 24, 2025 | 91 | 88.5 | 88.5 | 91.8 | 87.7 | 877,564 |
| September 23, 2025 | 92 | 90.5 | 90.5 | 93.1 | 88.3 | 999,415 |
| September 22, 2025 | 87.6 | 88.8 | 88.8 | 89.7 | 87.3 | 702,522 |
| September 19, 2025 | 88 | 88.3 | 88.3 | 90.6 | 87 | 1.36M |
| September 18, 2025 | 88 | 89 | 89 | 90.6 | 87.7 | 775,701 |
| September 17, 2025 | 87.5 | 87.5 | 87.5 | 91.3 | 86.69 | 516,755 |
| September 16, 2025 | 89.2 | 87.4 | 87.4 | 90.1 | 87.1 | 1.27M |
| September 15, 2025 | 92.8 | 88.9 | 88.9 | 92.8 | 88.9 | 701,805 |
| September 12, 2025 | 92.8 | 89 | 89 | 92.8 | 86.9 | 641,839 |