76.25
-1.75(-2.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78 | 78 | 78 | 78 | 76.25 | 4,000 |
| December 03, 2025 | 78 | 78 | 78 | 78 | 77 | 10,000 |
| December 02, 2025 | 78 | 78 | 78 | 79 | 77 | 235 |
| December 01, 2025 | 78 | 78 | 78 | 78.6 | 78 | 966 |
| November 28, 2025 | 78.5 | 78 | 78.5 | 78.5 | 78 | 5,000 |
| November 27, 2025 | 78 | 78 | 78 | 80 | 77 | 8,002 |
| November 26, 2025 | 78 | 78 | 78 | 78 | 78 | 60,000 |
| November 25, 2025 | 80.5 | 78 | 78 | 80.5 | 75 | 7,000 |
| November 24, 2025 | 80.5 | 80.5 | 80.5 | 81.85 | 76 | 3,796 |
| November 21, 2025 | 80 | 80.5 | 80.5 | 81.85 | 80 | 170 |
| November 20, 2025 | 80.5 | 80.5 | 80.5 | 82.75 | 80.5 | 187 |
| November 19, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 76.09 | 2,500 |
| November 18, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | 17,528 |
| November 17, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | 17,528 |
| November 14, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 76.09 | 10,140 |
| November 13, 2025 | 80.5 | 80.5 | 80.5 | 83.77 | 80.5 | 15,000 |
| November 12, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | 672 |
| November 11, 2025 | 80.5 | 80.5 | 80.5 | 83.2 | 76 | 3,048 |
| November 10, 2025 | 80.5 | 80.5 | 80.5 | 83.2 | 80.5 | 2 |
| November 07, 2025 | 81.5 | 80.5 | 80.5 | 81.5 | 76 | 13,500 |
| November 06, 2025 | 81.5 | 81.5 | 81.5 | 81.5 | 81.5 | 215,000 |
| November 05, 2025 | 74.5 | 81.5 | 81.5 | 84 | 74.5 | 56,006 |
| November 04, 2025 | 74.5 | 74.5 | 74.5 | 74.5 | 74.5 | 62,000 |
| November 03, 2025 | 75 | 74.5 | 74.5 | 75 | 74.5 | 62,000 |
| October 31, 2025 | 71.5 | 74.5 | 74.5 | 77.5 | 71.5 | 15,000 |
| October 30, 2025 | 71.5 | 71.5 | 71.5 | 73.5 | 71.5 | 9,055 |
| October 29, 2025 | 71.5 | 71.5 | 71.5 | 72.95 | 71.5 | 26,500 |
| October 28, 2025 | 72.5 | 72.5 | 72.5 | 72.5 | 67.5 | 157,000 |
| October 27, 2025 | 72.5 | 72.5 | 72.5 | 72.5 | 72.5 | 140,000 |
| October 24, 2025 | 72.5 | 72.5 | 72.5 | 72.5 | 70 | 5,500 |
| October 23, 2025 | 72.5 | 72.5 | 72.5 | 72.5 | 72.5 | 51,983 |
| October 22, 2025 | 73 | 72.5 | 70.75 | 74 | 71 | 51,983 |
| October 21, 2025 | 74 | 73 | 71.24 | 74 | 71.4 | 25,378 |
| October 20, 2025 | 74 | 74 | 72.21 | 74.25 | 73 | 11,767 |
| October 17, 2025 | 74 | 74 | 74 | 74 | 73 | 2,326 |
| October 16, 2025 | 74 | 74 | 74 | 74 | 73 | 7,214 |
| October 15, 2025 | 74 | 74 | 74 | 74 | 73 | 16,772 |
| October 14, 2025 | 76.5 | 74 | 74 | 76.5 | 73 | 3,245 |
| October 13, 2025 | 75 | 76.5 | 76.5 | 77.4 | 70 | 5,897 |
| October 10, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 75 | 2,750 |
| October 09, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 75 | 2,492 |
| October 08, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 75 | 24,074 |
| October 07, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 28,000 |
| October 06, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 75 | 4,702 |
| October 03, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 75 | 11,092 |
| October 02, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 75 | 4,000 |
| October 01, 2025 | 77 | 77.5 | 77.5 | 77.5 | 72.5 | 10,500 |
| September 30, 2025 | 77 | 77 | 77 | 77 | 77 | 3,611 |
| September 29, 2025 | 74 | 77 | 77 | 77 | 74 | 14,886 |
| September 26, 2025 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 54,796 |
| September 25, 2025 | 77 | 76.5 | 76.5 | 77 | 75 | 9,380 |
| September 24, 2025 | 79 | 77 | 77 | 79 | 76 | 28,612 |
| September 23, 2025 | 81.5 | 79 | 79 | 81.5 | 75.13 | 40,545 |
| September 22, 2025 | 81.5 | 81.5 | 81.5 | 82 | 81 | 17,761 |
| September 19, 2025 | 81 | 81.5 | 81.5 | 81.5 | 79 | 14,653 |
| September 18, 2025 | 83 | 83 | 83 | 83 | 81 | 20,289 |
| September 17, 2025 | 85 | 83 | 83 | 85 | 81 | 6,166 |
| September 16, 2025 | 87 | 85 | 85 | 87 | 80 | 26,815 |
| September 15, 2025 | 87 | 87 | 87 | 87 | 87 | 580,000 |
| September 12, 2025 | 84.5 | 87 | 87 | 87 | 84.5 | 580,000 |