79.71
-0.292(-0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 79 | 80 | 80 | 80 | 76.9 | 348,069 |
| January 12, 2026 | 77.3 | 78 | 78 | 79 | 77 | 301,879 |
| January 09, 2026 | 75 | 78.8 | 78.8 | 79 | 75 | 77,921 |
| January 08, 2026 | 76.8 | 75.6 | 75.6 | 77 | 72.2 | 15,165 |
| January 07, 2026 | 74.8 | 76 | 76 | 77 | 73 | 517,082 |
| January 06, 2026 | 76 | 74.4 | 74.4 | 76 | 72.2 | 77,048 |
| January 05, 2026 | 74.8 | 74.8 | 74.8 | 75.2 | 72.4 | 36,049 |
| January 02, 2026 | 75 | 74.6 | 74.6 | 75 | 71.2 | 125,822 |
| December 31, 2025 | 75 | 73 | 73 | 75 | 70.6 | 53,407 |
| December 30, 2025 | 71.7 | 74.6 | 74.6 | 74.6 | 71.4 | 27,624 |
| December 29, 2025 | 74 | 73.8 | 73.8 | 74 | 70.2 | 68,507 |
| December 24, 2025 | 74.6 | 70.8 | 70.8 | 74.6 | 70.27 | 55,720 |
| December 23, 2025 | 71.2 | 72 | 72 | 74.8 | 71.2 | 62,899 |
| December 22, 2025 | 75.6 | 72 | 72 | 75.6 | 71.4 | 93,951 |
| December 19, 2025 | 75 | 72 | 72 | 75 | 71 | 111,826 |
| December 18, 2025 | 74.8 | 73 | 73 | 74.8 | 72 | 80,952 |
| December 17, 2025 | 74 | 72 | 72 | 74 | 72 | 37,925 |
| December 16, 2025 | 74.03 | 72.6 | 72.6 | 74.6 | 70.42 | 84,201 |
| December 15, 2025 | 72.67 | 72.2 | 72.2 | 75.8 | 72.2 | 167,126 |
| December 12, 2025 | 72.88 | 73 | 73 | 76 | 71.6 | 161,092 |
| December 11, 2025 | 75.8 | 71.6 | 71.6 | 75.8 | 70.4 | 182,970 |
| December 10, 2025 | 72.94 | 73.2 | 73.2 | 75.2 | 71.53 | 32,930 |
| December 09, 2025 | 77.2 | 71.6 | 71.6 | 77.2 | 70.14 | 195,963 |
| December 08, 2025 | 74.8 | 74.4 | 74.4 | 77.2 | 72.2 | 217,869 |
| December 05, 2025 | 73.8 | 76 | 76 | 77.4 | 73.8 | 143,615 |
| 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 |