78.20
-0.1(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.47 | 78.3 | 78.3 | 79.5 | 78.3 | 2.88M |
| December 03, 2025 | 79.2 | 79.3 | 79.3 | 80.2 | 79.2 | 2.52M |
| December 02, 2025 | 79.8 | 79.6 | 79.6 | 80.4 | 79.55 | 2.82M |
| December 01, 2025 | 80.6 | 80 | 80 | 80.6 | 79.4 | 3.23M |
| November 28, 2025 | 79.4 | 79.9 | 79.9 | 80.3 | 79.4 | 2.5M |
| November 27, 2025 | 80 | 80 | 80 | 80.6 | 79.8 | 2.44M |
| November 26, 2025 | 79.4 | 80.4 | 80.4 | 80.4 | 79.4 | 3.3M |
| November 25, 2025 | 80.11 | 80.1 | 80.1 | 80.5 | 79.4 | 1.99M |
| November 24, 2025 | 79.5 | 79.4 | 79.4 | 80 | 79 | 3.27M |
| November 21, 2025 | 78.26 | 79.4 | 79.4 | 79.7 | 78.26 | 2.99M |
| November 20, 2025 | 78.2 | 79.1 | 79.1 | 79.7 | 78.2 | 3.49M |
| November 19, 2025 | 78.8 | 79 | 79 | 79.41 | 78.1 | 4.14M |
| November 18, 2025 | 78.73 | 78.6 | 78.6 | 79.2 | 78.4 | 1.77M |
| November 17, 2025 | 79.5 | 79.4 | 79.4 | 79.7 | 78.73 | 2.24M |
| November 14, 2025 | 78.8 | 79.6 | 79.6 | 79.8 | 78.3 | 2.75M |
| November 13, 2025 | 79.2 | 79.2 | 79.2 | 79.74 | 78.8 | 1.84M |
| November 12, 2025 | 79.19 | 79.2 | 79.2 | 79.4 | 77.6 | 2.39M |
| November 11, 2025 | 78.1 | 79.2 | 79.2 | 79.5 | 77.8 | 2.22M |
| November 10, 2025 | 78.4 | 78 | 78 | 78.5 | 77.6 | 1.54M |
| November 07, 2025 | 78.6 | 77.4 | 77.4 | 78.6 | 77.2 | 1.83M |
| November 06, 2025 | 77.71 | 77.5 | 77.5 | 78.33 | 77.4 | 2.71M |
| November 05, 2025 | 77.5 | 77.9 | 77.9 | 77.9 | 77 | 2.09M |
| November 04, 2025 | 77.26 | 76.8 | 76.8 | 77.8 | 76.8 | 2.22M |
| November 03, 2025 | 78 | 77.6 | 77.6 | 78 | 77.2 | 3.06M |
| October 31, 2025 | 76.8 | 77.8 | 77.8 | 78 | 76.7 | 4.74M |
| October 30, 2025 | 76.2 | 76.8 | 76.8 | 77 | 75.9 | 3.57M |
| October 29, 2025 | 76.4 | 76.4 | 76.4 | 77.3 | 75.9 | 2.9M |
| October 28, 2025 | 76.4 | 76.5 | 76.5 | 76.6 | 76.04 | 7.17M |
| October 27, 2025 | 77.2 | 76.1 | 76.1 | 77.5 | 76.1 | 3.4M |
| October 24, 2025 | 77.7 | 77.3 | 77.3 | 77.7 | 76.8 | 1.75M |
| October 23, 2025 | 77.9 | 77.2 | 77.2 | 78.5 | 77.2 | 2.78M |
| October 22, 2025 | 78.96 | 79.6 | 77.88 | 79.82 | 78.7 | 2.95M |
| October 21, 2025 | 79.3 | 78.6 | 76.9 | 79.3 | 78.2 | 2.93M |
| October 20, 2025 | 79.1 | 79.3 | 77.59 | 79.7 | 78.25 | 2.36M |
| October 17, 2025 | 78.49 | 78.9 | 78.9 | 79 | 77.5 | 4.17M |
| October 16, 2025 | 78.1 | 79.1 | 79.1 | 79.5 | 78 | 2.68M |
| October 15, 2025 | 78 | 78.6 | 78.6 | 78.6 | 77.6 | 2.81M |
| October 14, 2025 | 78.05 | 77.5 | 77.5 | 78.3 | 77.4 | 3.4M |
| October 13, 2025 | 76.31 | 78 | 78 | 78.1 | 76.3 | 4.61M |
| October 10, 2025 | 76.81 | 76.4 | 76.4 | 77.4 | 76.4 | 2.61M |
| October 09, 2025 | 76.46 | 76.6 | 76.6 | 77.1 | 76.3 | 2.06M |
| October 08, 2025 | 76.58 | 76.4 | 76.4 | 77.9 | 76.34 | 1.09M |
| October 07, 2025 | 77.6 | 76.3 | 76.3 | 77.6 | 76.3 | 1.32M |
| October 06, 2025 | 76.91 | 77 | 77 | 77.6 | 76.3 | 2.5M |
| October 03, 2025 | 77 | 76.7 | 76.7 | 78 | 76.7 | 1.61M |
| October 02, 2025 | 78.26 | 77.5 | 77.5 | 78.5 | 77.5 | 1.81M |
| October 01, 2025 | 77.9 | 78.2 | 78.2 | 78.3 | 77.6 | 1.92M |
| September 30, 2025 | 77.03 | 77.9 | 77.9 | 78 | 77.03 | 2.68M |
| September 29, 2025 | 76.4 | 77.1 | 77.1 | 77.1 | 76.02 | 2.19M |
| September 26, 2025 | 76.16 | 76.1 | 76.1 | 76.6 | 76 | 3.51M |
| September 25, 2025 | 75.7 | 76.3 | 76.3 | 76.5 | 75.7 | 4.29M |
| September 24, 2025 | 76.5 | 76 | 76 | 77 | 75.7 | 1.8M |
| September 23, 2025 | 75.8 | 75.9 | 75.9 | 76.2 | 75.5 | 11.09M |
| September 22, 2025 | 76.9 | 75.7 | 75.7 | 76.9 | 75.7 | 3.83M |
| September 19, 2025 | 76.9 | 76 | 76 | 77.3 | 76 | 3.71M |
| September 18, 2025 | 77.4 | 76.9 | 76.9 | 77.57 | 76.9 | 2.07M |
| September 17, 2025 | 77.32 | 77.4 | 77.4 | 77.7 | 77 | 2.06M |
| September 16, 2025 | 77.4 | 77 | 77 | 78.2 | 77 | 2.6M |
| September 15, 2025 | 78.5 | 77.4 | 77.4 | 78.5 | 77.2 | 2.86M |
| September 12, 2025 | 78.3 | 77.8 | 77.8 | 78.6 | 77.6 | 2.77M |