76.20
+3.6(+4.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 72.4 | 76.2 | 76.2 | 76.2 | 72.4 | 161,950 |
| December 03, 2025 | 75.8 | 72.6 | 72.6 | 82.6 | 72.6 | 1.47M |
| December 02, 2025 | 71 | 73 | 73 | 73.6 | 69.5 | 418,586 |
| December 01, 2025 | 68.4 | 73 | 73 | 73 | 68.2 | 443,444 |
| November 28, 2025 | 70 | 70 | 70 | 70.2 | 68.02 | 284,906 |
| November 27, 2025 | 67.42 | 69.6 | 69.6 | 70 | 67.42 | 69,669 |
| November 26, 2025 | 67.8 | 68.8 | 68.8 | 70 | 67.46 | 139,782 |
| November 25, 2025 | 69.27 | 69 | 69 | 69.8 | 67 | 160,777 |
| November 24, 2025 | 68.34 | 68.8 | 68.8 | 72.8 | 67 | 126,302 |
| November 21, 2025 | 68.55 | 67.8 | 67.8 | 70.4 | 67 | 68,241 |
| November 20, 2025 | 69.5 | 69.6 | 69.6 | 73 | 68.4 | 91,795 |
| November 19, 2025 | 72.35 | 69.2 | 69.2 | 72.35 | 69.2 | 124,492 |
| November 18, 2025 | 71.63 | 71.2 | 71.2 | 75.6 | 71 | 174,588 |
| November 17, 2025 | 74.08 | 73 | 73 | 77.6 | 73 | 101,854 |
| November 14, 2025 | 75.38 | 73.6 | 73.6 | 77.8 | 73 | 1.31M |
| November 13, 2025 | 77.6 | 77.4 | 77.4 | 77.8 | 74.2 | 492,988 |
| November 12, 2025 | 74 | 77.4 | 77.4 | 77.8 | 74 | 131,919 |
| November 11, 2025 | 76 | 75.2 | 75.2 | 76 | 74.72 | 94,633 |
| November 10, 2025 | 73 | 75 | 75 | 77.8 | 73 | 251,778 |
| November 07, 2025 | 75 | 73.6 | 73.6 | 77 | 73.6 | 411,649 |
| November 06, 2025 | 77 | 75 | 75 | 78 | 74.4 | 128,323 |
| November 05, 2025 | 75 | 75.6 | 75.6 | 77 | 74.4 | 774,455 |
| November 04, 2025 | 74.2 | 75 | 75 | 78.2 | 74.2 | 211,734 |
| November 03, 2025 | 75 | 75.4 | 75.4 | 78.8 | 74.2 | 193,782 |
| October 31, 2025 | 79 | 76 | 76 | 79 | 73.8 | 93,106 |
| October 30, 2025 | 75.2 | 74.8 | 74.8 | 78.8 | 74.8 | 102,267 |
| October 29, 2025 | 81.4 | 76.4 | 76.4 | 82 | 75.2 | 267,221 |
| October 28, 2025 | 78.91 | 78.4 | 78.4 | 82.6 | 78.4 | 239,385 |
| October 27, 2025 | 80 | 80.4 | 80.4 | 82.6 | 78.26 | 105,191 |
| October 24, 2025 | 81.4 | 81.4 | 81.4 | 81.4 | 77.4 | 38,434 |
| October 23, 2025 | 79 | 81 | 81 | 81.22 | 77.8 | 112,541 |
| October 22, 2025 | 75 | 78.2 | 78.2 | 78.4 | 74.8 | 123,497 |
| October 21, 2025 | 77.2 | 77.2 | 77.2 | 79 | 75.02 | 59,711 |
| October 20, 2025 | 78.8 | 79 | 79 | 79 | 75.2 | 299,922 |
| October 17, 2025 | 79 | 77 | 77 | 79 | 73.7 | 145,385 |
| October 16, 2025 | 76.73 | 75 | 75 | 78.8 | 73.2 | 121,896 |
| October 15, 2025 | 74.2 | 74.8 | 74.8 | 77 | 73.6 | 37,824 |
| October 14, 2025 | 75.19 | 75 | 75 | 76.4 | 74.91 | 160,479 |
| October 13, 2025 | 76.75 | 75.4 | 75.4 | 78.8 | 74.4 | 57,793 |
| October 10, 2025 | 75.16 | 75.2 | 75.2 | 77.8 | 75 | 114,580 |
| October 09, 2025 | 74.6 | 76.2 | 76.2 | 79 | 74.6 | 48,714 |
| October 08, 2025 | 82.1 | 76.6 | 76.6 | 83.4 | 75.57 | 303,163 |
| October 07, 2025 | 78.88 | 82 | 82 | 85.6 | 78.88 | 545,972 |
| October 06, 2025 | 76.8 | 78 | 78 | 79.52 | 75 | 96,727 |
| October 03, 2025 | 76.39 | 75.6 | 75.6 | 79 | 73.6 | 401,618 |
| October 02, 2025 | 75.64 | 78 | 78 | 78 | 74.8 | 174,872 |
| October 01, 2025 | 78.6 | 76 | 76 | 78.6 | 74 | 196,421 |
| September 30, 2025 | 66 | 76 | 76 | 83.16 | 66 | 2.97M |
| September 29, 2025 | 68.6 | 69 | 69 | 69.54 | 66.6 | 253,242 |
| September 26, 2025 | 68.68 | 67 | 67 | 68.8 | 66.8 | 233,746 |
| September 25, 2025 | 66.8 | 68 | 68 | 69.4 | 66.4 | 72,601 |
| September 24, 2025 | 65.8 | 68 | 68 | 69.8 | 64.63 | 170,716 |
| September 23, 2025 | 63 | 66 | 66 | 66.6 | 63 | 183,688 |
| September 22, 2025 | 64.36 | 63 | 63 | 65.6 | 62.2 | 213,833 |
| September 19, 2025 | 63.94 | 63.2 | 63.2 | 65 | 63 | 110,675 |
| September 18, 2025 | 59.83 | 64.4 | 64.4 | 64.83 | 58.53 | 210,100 |
| September 17, 2025 | 58.2 | 60 | 60 | 60 | 57.4 | 382,908 |
| September 16, 2025 | 58.2 | 57.6 | 57.6 | 59.8 | 57.2 | 1.17M |
| September 15, 2025 | 57.6 | 58 | 58 | 60 | 57 | 643,891 |
| September 12, 2025 | 59.8 | 58 | 58 | 60.2 | 57 | 6.07M |