71.75
-0.749(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74 | 72.5 | 72.5 | 74 | 71 | 140,979 |
| December 03, 2025 | 73 | 72.5 | 72.5 | 74 | 71 | 58,370 |
| December 02, 2025 | 73 | 72.5 | 72.5 | 73 | 71 | 82,949 |
| December 01, 2025 | 72 | 72.5 | 72.5 | 74 | 71.25 | 172,502 |
| November 28, 2025 | 73 | 72 | 72 | 73 | 71 | 107,788 |
| November 27, 2025 | 70 | 72.5 | 72.5 | 73 | 70 | 108,811 |
| November 26, 2025 | 71.5 | 72.8 | 72.8 | 72.8 | 70 | 83,003 |
| November 25, 2025 | 73 | 71.5 | 71.5 | 73 | 70.75 | 158,962 |
| November 24, 2025 | 75 | 74 | 74 | 78 | 72.17 | 228,745 |
| November 21, 2025 | 76 | 75 | 75 | 76 | 73.05 | 218,438 |
| November 20, 2025 | 66.5 | 73 | 73 | 76 | 62.12 | 1.6M |
| November 19, 2025 | 69 | 70.6 | 70.6 | 71.75 | 68.5 | 244,358 |
| November 18, 2025 | 70.5 | 69 | 69 | 70.5 | 68 | 403,654 |
| November 17, 2025 | 71.6 | 70 | 70 | 73 | 70 | 144,064 |
| November 14, 2025 | 73 | 73 | 73 | 73 | 70 | 161,587 |
| November 13, 2025 | 72 | 72 | 72 | 74 | 70 | 465,522 |
| November 12, 2025 | 68.5 | 72 | 72 | 72.9 | 68 | 694,103 |
| November 11, 2025 | 69.5 | 67.5 | 67.5 | 69.5 | 67 | 266,109 |
| November 10, 2025 | 70 | 69.5 | 69.5 | 72.6 | 68 | 915,207 |
| November 07, 2025 | 66.25 | 70 | 70 | 72.75 | 66 | 995,449 |
| November 06, 2025 | 61 | 69 | 69 | 70 | 60.22 | 512,712 |
| November 05, 2025 | 61.5 | 61 | 61 | 63 | 60 | 219,962 |
| November 04, 2025 | 62.5 | 61.5 | 61.5 | 63.49 | 60.5 | 174,157 |
| November 03, 2025 | 62 | 62.5 | 62.5 | 64 | 60 | 114,138 |
| October 31, 2025 | 61.5 | 62 | 62 | 64 | 61.35 | 122,619 |
| October 30, 2025 | 61.5 | 62 | 62 | 64 | 60 | 307,633 |
| October 29, 2025 | 55 | 62 | 62 | 63.8 | 55 | 786,722 |
| October 28, 2025 | 56 | 57 | 57 | 59 | 55 | 374,695 |
| October 27, 2025 | 55 | 57.5 | 57.5 | 59 | 54.67 | 477,706 |
| October 24, 2025 | 54 | 55.6 | 55.6 | 59.5 | 50 | 1.88M |
| October 23, 2025 | 41 | 48 | 48 | 48.2 | 41 | 1.44M |
| October 22, 2025 | 41.25 | 40.5 | 40.5 | 41.25 | 40 | 206,409 |
| October 21, 2025 | 43 | 41.25 | 41.25 | 47.3 | 40 | 336,151 |
| October 20, 2025 | 44 | 46.2 | 46.2 | 46.2 | 41 | 33,075 |
| October 17, 2025 | 45 | 44 | 44 | 45 | 42 | 52,768 |
| October 16, 2025 | 45 | 45 | 45 | 45 | 44.01 | 10,646 |
| October 15, 2025 | 45 | 45 | 45 | 45 | 44.02 | 4,109 |
| October 14, 2025 | 45.5 | 45 | 45 | 45.5 | 44.12 | 28,772 |
| October 13, 2025 | 45.5 | 45.5 | 45.5 | 45.65 | 45 | 88,196 |
| October 10, 2025 | 46 | 45.5 | 45.5 | 47 | 45.1 | 47,239 |
| October 09, 2025 | 47.5 | 46.5 | 46.5 | 47.5 | 46 | 95,543 |
| October 08, 2025 | 48.5 | 47.5 | 47.5 | 49.55 | 46.3 | 126,453 |
| October 07, 2025 | 48 | 48.5 | 48.5 | 50 | 47 | 371,633 |
| October 06, 2025 | 44.5 | 47.4 | 47.4 | 48.9 | 44.31 | 272,615 |
| October 03, 2025 | 44.5 | 44.5 | 44.5 | 45.25 | 44 | 89,090 |
| October 02, 2025 | 44 | 44.5 | 44.5 | 45.4 | 42 | 191,518 |
| October 01, 2025 | 40.5 | 44 | 44 | 44 | 39.75 | 283,838 |
| September 30, 2025 | 40 | 39.5 | 39.5 | 40.5 | 39 | 284,356 |
| September 29, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.1 | 142 |
| September 26, 2025 | 40.5 | 39.5 | 39.5 | 40.5 | 39 | 70,177 |
| September 25, 2025 | 39.5 | 39.5 | 39.5 | 39.8 | 39.36 | 5,989 |
| September 24, 2025 | 40.5 | 39.5 | 39.5 | 40.5 | 39 | 95,939 |
| September 23, 2025 | 41 | 40 | 40 | 41.3 | 39.32 | 250,900 |
| September 22, 2025 | 40.5 | 41 | 41 | 41.3 | 40.32 | 13,060 |
| September 19, 2025 | 40 | 41 | 41 | 41.8 | 39.04 | 198,450 |
| September 18, 2025 | 40.97 | 40 | 40 | 41 | 38.05 | 476,319 |
| September 17, 2025 | 43 | 43 | 43 | 43 | 42 | 60,334 |
| September 16, 2025 | 42.5 | 43 | 43 | 43 | 42.05 | 250,003 |
| September 15, 2025 | 43 | 42.5 | 42.5 | 43 | 42 | 59,569 |
| September 12, 2025 | 43 | 43 | 43 | 46 | 42.05 | 21,003 |
