76.00
+1(+1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 75.12 | 76 | 76 | 76 | 72.6 | 36,852 |
| December 03, 2025 | 74.85 | 75 | 75 | 76.2 | 73.48 | 974,551 |
| December 02, 2025 | 73.35 | 74 | 74 | 76.74 | 72.6 | 325,081 |
| December 01, 2025 | 72.8 | 76.4 | 76.4 | 76.4 | 72.6 | 99,947 |
| November 28, 2025 | 71.98 | 73 | 73 | 73 | 71.12 | 71,904 |
| November 27, 2025 | 71.44 | 72 | 72 | 72 | 70 | 29,095 |
| November 26, 2025 | 70.8 | 72 | 72 | 72 | 67.4 | 61,839 |
| November 25, 2025 | 73.61 | 68 | 68 | 73.8 | 68 | 198,514 |
| November 24, 2025 | 75.8 | 70.2 | 70.2 | 75.8 | 70 | 131,516 |
| November 21, 2025 | 76 | 72.4 | 72.4 | 76 | 72.4 | 40,645 |
| November 20, 2025 | 75.52 | 74.8 | 74.8 | 76 | 74.8 | 11,302 |
| November 19, 2025 | 72.01 | 75.4 | 75.4 | 75.8 | 72.01 | 39,871 |
| November 18, 2025 | 77.8 | 73 | 73 | 77.8 | 71.6 | 62,916 |
| November 17, 2025 | 74.9 | 73 | 73 | 77.8 | 73 | 17,983 |
| November 14, 2025 | 74.9 | 73.4 | 73.4 | 76.05 | 73.4 | 41,576 |
| November 13, 2025 | 75.2 | 75.2 | 75.2 | 77.8 | 75 | 43,645 |
| November 12, 2025 | 76 | 77 | 77 | 78.6 | 75 | 22,619 |
| November 11, 2025 | 74.4 | 77.2 | 77.2 | 78.4 | 74.4 | 88,973 |
| November 10, 2025 | 77.57 | 77.4 | 77.4 | 78.4 | 75.97 | 43,240 |
| November 07, 2025 | 77 | 78.4 | 78.4 | 78.4 | 73.06 | 63,484 |
| November 06, 2025 | 74.5 | 75.6 | 75.6 | 77.4 | 74.5 | 109,365 |
| November 05, 2025 | 75.16 | 74.6 | 74.6 | 75.2 | 74 | 79,361 |
| November 04, 2025 | 76.25 | 75 | 75 | 80.8 | 74.58 | 138,880 |
| November 03, 2025 | 80.8 | 80 | 80 | 80.8 | 76 | 17,964 |
| October 31, 2025 | 76 | 76 | 76 | 80.8 | 76 | 47,392 |
| October 30, 2025 | 77.12 | 76 | 76 | 78.8 | 76 | 71,532 |
| October 29, 2025 | 78.68 | 77.6 | 77.6 | 80 | 76.5 | 32,761 |
| October 28, 2025 | 79.8 | 77.4 | 77.4 | 79.8 | 76.2 | 213,439 |
| October 27, 2025 | 80 | 76 | 76 | 80 | 76 | 29,174 |
| October 24, 2025 | 80.41 | 78.2 | 78.2 | 80.41 | 78.2 | 26,996 |
| October 23, 2025 | 80.2 | 80 | 80 | 83.8 | 78.8 | 20,763 |
| October 22, 2025 | 82 | 79 | 79 | 85 | 78.8 | 533,636 |
| October 21, 2025 | 82.2 | 83 | 83 | 84.8 | 81.4 | 197,172 |
| October 20, 2025 | 82 | 82.6 | 82.6 | 83.6 | 82 | 112,323 |
| October 17, 2025 | 82.42 | 82.8 | 82.8 | 83.6 | 81 | 125,764 |
| October 16, 2025 | 82.6 | 83.1 | 83.1 | 83.6 | 81 | 161,159 |
| October 15, 2025 | 80.2 | 82 | 82 | 82.8 | 80.2 | 120,298 |
| October 14, 2025 | 81.95 | 81.6 | 81.6 | 82.8 | 79.6 | 65,012 |
| October 13, 2025 | 79 | 80.8 | 80.8 | 82.8 | 79 | 72,805 |
| October 10, 2025 | 82.2 | 80.2 | 80.2 | 82.6 | 79.41 | 57,472 |
| October 09, 2025 | 82.8 | 81 | 81 | 82.8 | 80.28 | 252,991 |
| October 08, 2025 | 78.99 | 82 | 82 | 82.8 | 78.99 | 223,168 |
| October 07, 2025 | 72.51 | 79 | 79 | 79 | 69.6 | 263,770 |
| October 06, 2025 | 69.43 | 70 | 70 | 73.6 | 69.43 | 1.15M |
| October 03, 2025 | 73.8 | 70 | 70 | 76.8 | 69 | 225,505 |
| October 02, 2025 | 75.4 | 73.8 | 73.8 | 76 | 73.8 | 27,020 |
| October 01, 2025 | 78.2 | 75 | 75 | 78.2 | 74.16 | 40,140 |
| September 30, 2025 | 77.88 | 76.2 | 76.2 | 77.88 | 75.6 | 15,528 |
| September 29, 2025 | 78 | 76.4 | 76.4 | 80 | 76.4 | 52,937 |
| September 26, 2025 | 79.2 | 77.2 | 76.4 | 81 | 76.4 | 67,671 |
| September 25, 2025 | 80 | 81 | 81 | 82.8 | 79.2 | 10,469 |
| September 24, 2025 | 79.2 | 79 | 79 | 83 | 79 | 5,644 |
| September 23, 2025 | 81.2 | 83 | 83 | 83 | 79 | 9,923 |
| September 22, 2025 | 86.4 | 80 | 80 | 86.4 | 80 | 68,419 |
| September 19, 2025 | 85 | 82 | 82 | 85 | 82 | 49,239 |
| September 18, 2025 | 83.2 | 83.2 | 83.2 | 84.4 | 82.2 | 8,972 |
| September 17, 2025 | 82.4 | 82.6 | 82.6 | 83.2 | 82 | 41,903 |
| September 16, 2025 | 85 | 82.6 | 82.6 | 85 | 82 | 76,787 |
| September 15, 2025 | 82.2 | 85.4 | 85.4 | 86.4 | 82.2 | 18,891 |
| September 12, 2025 | 82.2 | 82 | 82 | 86.4 | 82 | 21,488 |