81.00
+2.2(+2.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 80 | 81 | 81 | 81 | 78.2 | 399,693 |
| December 03, 2025 | 77.15 | 78.8 | 78.8 | 78.8 | 75.2 | 312,385 |
| December 02, 2025 | 77.15 | 77.6 | 77.6 | 78.2 | 76 | 181,384 |
| December 01, 2025 | 77.43 | 77 | 77 | 80 | 75 | 516,410 |
| November 28, 2025 | 77.3 | 77.2 | 77.2 | 78.2 | 76.59 | 658,445 |
| November 27, 2025 | 77.18 | 77.2 | 77.2 | 77.6 | 75.9 | 541,577 |
| November 26, 2025 | 75.6 | 77 | 77 | 77.47 | 75 | 774,458 |
| November 25, 2025 | 78.52 | 75.6 | 75.6 | 80.4 | 75.4 | 892,474 |
| November 24, 2025 | 79.34 | 78 | 78 | 80 | 77.8 | 480,797 |
| November 21, 2025 | 80.9 | 78 | 78 | 82.2 | 77.52 | 1M |
| November 20, 2025 | 78.49 | 79 | 79 | 81 | 78.4 | 509,071 |
| November 19, 2025 | 78 | 78 | 78 | 79.8 | 77.8 | 484,176 |
| November 18, 2025 | 84.2 | 78.8 | 78.8 | 85 | 78 | 1.2M |
| November 17, 2025 | 85 | 84 | 84 | 85 | 84 | 248,572 |
| November 14, 2025 | 85 | 84.4 | 84.4 | 86.4 | 84.2 | 1.57M |
| November 13, 2025 | 85.8 | 86 | 86 | 87 | 85.17 | 327,973 |
| November 12, 2025 | 87.26 | 86 | 86 | 89.4 | 85.2 | 178,234 |
| November 11, 2025 | 85 | 87.4 | 87.4 | 88 | 84.4 | 368,713 |
| November 10, 2025 | 85.6 | 85 | 85 | 85.6 | 84.2 | 487,778 |
| November 07, 2025 | 85.93 | 84 | 84 | 87.2 | 84 | 320,617 |
| November 06, 2025 | 86.4 | 85.6 | 85.6 | 86.4 | 85.17 | 523,971 |
| November 05, 2025 | 88.4 | 86.4 | 86.4 | 90.6 | 86.2 | 1.5M |
| November 04, 2025 | 87 | 86.8 | 86.8 | 89.8 | 86 | 496,386 |
| November 03, 2025 | 85 | 87.6 | 87.6 | 90.4 | 84 | 2.4M |
| October 31, 2025 | 83.04 | 84.6 | 84.6 | 85 | 83 | 538,357 |
| October 30, 2025 | 83.4 | 83.8 | 83.8 | 84 | 82.4 | 1.64M |
| October 29, 2025 | 83.4 | 82.4 | 82.4 | 83.6 | 81.57 | 579,000 |
| October 28, 2025 | 83.22 | 83.6 | 83.6 | 83.6 | 83 | 402,634 |
| October 27, 2025 | 82.6 | 83 | 83 | 83.6 | 82.6 | 940,978 |
| October 24, 2025 | 83.05 | 82.6 | 82.6 | 83.4 | 82 | 787,562 |
| October 23, 2025 | 83.05 | 82.2 | 82.2 | 83.6 | 82.17 | 820,818 |
| October 22, 2025 | 82.9 | 83 | 83 | 83.6 | 82.71 | 886,819 |
| October 21, 2025 | 85 | 82.8 | 82.8 | 85.2 | 82.6 | 1.08M |
| October 20, 2025 | 83 | 83.4 | 83.4 | 85 | 82.75 | 1.57M |
| October 17, 2025 | 83.45 | 80.8 | 80.8 | 84.4 | 80 | 1.07M |
| October 16, 2025 | 83.25 | 84 | 84 | 84.8 | 83 | 380,124 |
| October 15, 2025 | 84.6 | 83.4 | 83.4 | 85.2 | 82.6 | 791,169 |
| October 14, 2025 | 85.2 | 85 | 85 | 85.2 | 83.6 | 456,847 |
| October 13, 2025 | 84 | 85.2 | 85.2 | 85.2 | 83.18 | 519,815 |
| October 10, 2025 | 81.81 | 84.4 | 84.4 | 85 | 81.81 | 837,136 |
| October 09, 2025 | 81.55 | 82.2 | 82.2 | 82.8 | 81.4 | 1.24M |
| October 08, 2025 | 80.2 | 81.4 | 81.4 | 83.4 | 80.2 | 2.62M |
| October 07, 2025 | 79.41 | 78.8 | 78.8 | 79.69 | 78.17 | 696,487 |
| October 06, 2025 | 77.99 | 79.6 | 79.6 | 79.6 | 74.5 | 808,425 |
| October 03, 2025 | 72.02 | 77.4 | 77.4 | 79.6 | 72 | 1.7M |
| October 02, 2025 | 71.6 | 71.4 | 71.4 | 71.6 | 69.8 | 658,282 |
| October 01, 2025 | 71 | 69.8 | 69.8 | 71.26 | 69.67 | 798,389 |
| September 30, 2025 | 69.2 | 70.8 | 70.8 | 71.2 | 69.2 | 326,625 |
| September 29, 2025 | 69.08 | 69.8 | 69.8 | 70.6 | 69.08 | 614,843 |
| September 26, 2025 | 69.29 | 70 | 70 | 70.4 | 68.4 | 871,728 |
| September 25, 2025 | 69.71 | 68.6 | 68.6 | 70.4 | 68.6 | 368,237 |
| September 24, 2025 | 69.6 | 69 | 69 | 70.4 | 68.76 | 1.05M |
| September 23, 2025 | 69.1 | 69.4 | 69.4 | 70.4 | 68.6 | 711,083 |
| September 22, 2025 | 68.6 | 69.2 | 69.2 | 69.8 | 68.6 | 938,941 |
| September 19, 2025 | 68.6 | 68.6 | 68.6 | 70 | 68.35 | 3.57M |
| September 18, 2025 | 67 | 68.4 | 68.4 | 70 | 66.49 | 9.77M |
| September 17, 2025 | 69 | 66.8 | 66.8 | 70 | 66 | 717,615 |
| September 16, 2025 | 71.8 | 69.2 | 69.2 | 71.8 | 68.4 | 539,185 |
| September 15, 2025 | 69.35 | 68.4 | 68.4 | 71 | 68.4 | 553,783 |
| September 12, 2025 | 69.26 | 69 | 69 | 70.8 | 68.8 | 773,525 |