45.30
-0.2(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 44.5 | 45.5 | 45.5 | 46 | 43.65 | 116,544 |
| December 03, 2025 | 45.5 | 44.5 | 44.5 | 46 | 43.63 | 131,475 |
| December 02, 2025 | 47.5 | 45.5 | 45.5 | 50 | 45.01 | 68,638 |
| December 01, 2025 | 50 | 47.5 | 47.5 | 50 | 45.55 | 34,551 |
| November 28, 2025 | 50 | 50 | 50 | 52 | 48 | 33,178 |
| November 27, 2025 | 50 | 50 | 50 | 50 | 48 | 61,029 |
| November 26, 2025 | 43.5 | 50 | 50 | 50 | 43.25 | 271,342 |
| November 25, 2025 | 44.5 | 43.5 | 43.5 | 46 | 43 | 60,094 |
| November 24, 2025 | 45.5 | 44.5 | 44.5 | 46 | 43.55 | 80,316 |
| November 21, 2025 | 48.5 | 45.5 | 45.5 | 50 | 45 | 137,349 |
| November 20, 2025 | 53 | 48.7 | 48.7 | 53.33 | 47.01 | 199,584 |
| November 19, 2025 | 53 | 53 | 53 | 54 | 52 | 56,092 |
| November 18, 2025 | 56 | 53 | 53 | 57 | 52 | 62,746 |
| November 17, 2025 | 56 | 56 | 56 | 57 | 54.23 | 56,831 |
| November 14, 2025 | 56 | 56 | 56 | 56.98 | 55.77 | 121,820 |
| November 13, 2025 | 57 | 56.5 | 56.5 | 58 | 56 | 54,212 |
| November 12, 2025 | 58.5 | 57 | 57 | 62 | 56.23 | 41,782 |
| November 11, 2025 | 58.5 | 58.5 | 58.5 | 62 | 57 | 70,111 |
| November 10, 2025 | 58 | 58.5 | 58.5 | 59.25 | 56.03 | 94,355 |
| November 07, 2025 | 58 | 58 | 58 | 59 | 57 | 114,680 |
| November 06, 2025 | 58.5 | 61.2 | 61.2 | 61.2 | 57.03 | 36,579 |
| November 05, 2025 | 60.5 | 58.5 | 58.5 | 61.8 | 57.03 | 40,916 |
| November 04, 2025 | 62 | 60.5 | 60.5 | 64 | 58 | 87,318 |
| November 03, 2025 | 63 | 62 | 62 | 64 | 60 | 82,428 |
| October 31, 2025 | 63 | 63 | 63 | 64 | 62 | 36,849 |
| October 30, 2025 | 70.1 | 62 | 62 | 71 | 62 | 155,201 |
| October 29, 2025 | 64.5 | 66 | 66 | 67.68 | 64.5 | 145,611 |
| October 28, 2025 | 63 | 64.5 | 64.5 | 67.4 | 63 | 60,724 |
| October 27, 2025 | 62.5 | 67.4 | 67.4 | 67.4 | 60 | 126,445 |
| October 24, 2025 | 61.5 | 62.5 | 62.5 | 63 | 60 | 74,702 |
| October 23, 2025 | 64.5 | 61.5 | 61.5 | 66 | 61.28 | 52,374 |
| October 22, 2025 | 64.5 | 64.5 | 64.5 | 66 | 63 | 7,928 |
| October 21, 2025 | 65 | 64.5 | 64.5 | 67 | 63 | 24,542 |
| October 20, 2025 | 66.5 | 65 | 65 | 70 | 62.2 | 65,935 |
| October 17, 2025 | 66 | 66.5 | 63 | 70 | 63 | 71,418 |
| October 16, 2025 | 62 | 67.5 | 67.5 | 70 | 60 | 97,675 |
| October 15, 2025 | 67.5 | 63 | 63 | 70 | 62 | 45,084 |
| October 14, 2025 | 68.5 | 67.5 | 67.5 | 70 | 65 | 33,378 |
| October 13, 2025 | 70 | 68.5 | 68.5 | 73.2 | 67 | 70,522 |
| October 10, 2025 | 69.5 | 70 | 70 | 75 | 67 | 56,604 |
| October 09, 2025 | 69.5 | 69.5 | 69.5 | 72 | 67 | 46,853 |
| October 08, 2025 | 64.5 | 69.5 | 69.5 | 72 | 64.5 | 135,337 |
| October 07, 2025 | 62 | 64.5 | 64.5 | 67 | 60 | 150,549 |
| October 06, 2025 | 61.5 | 62 | 62 | 64 | 60 | 56,286 |
| October 03, 2025 | 61.5 | 61.5 | 61.5 | 63 | 60 | 41,955 |
| October 02, 2025 | 61.5 | 61.5 | 61.5 | 62.35 | 58.8 | 78,920 |
| October 01, 2025 | 61.5 | 61.5 | 61.5 | 63.4 | 60 | 46,337 |
| September 30, 2025 | 61.5 | 61.5 | 61.5 | 63.4 | 60 | 162,697 |
| September 29, 2025 | 60.7 | 61.5 | 61.8 | 62.8 | 60.03 | 33,980 |
| September 26, 2025 | 62 | 61.5 | 61.5 | 64.4 | 60.7 | 35,522 |
| September 25, 2025 | 63.5 | 62 | 62 | 65 | 60.6 | 77,907 |
| September 24, 2025 | 66.5 | 63.5 | 63.5 | 68 | 62.03 | 61,357 |
| September 23, 2025 | 66.5 | 66.4 | 66.4 | 70 | 65 | 135,756 |
| September 22, 2025 | 65 | 66.5 | 66.5 | 69 | 62 | 132,356 |
| September 19, 2025 | 60.55 | 65 | 65 | 66.75 | 60 | 170,391 |
| September 18, 2025 | 58.5 | 65 | 65 | 65 | 55 | 128,965 |
| September 17, 2025 | 57.5 | 58.5 | 58.5 | 61.95 | 55 | 72,668 |
| September 16, 2025 | 57.5 | 57.5 | 57.5 | 60 | 55 | 147,554 |
| September 15, 2025 | 61 | 57.5 | 57.5 | 64 | 55 | 80,910 |
| September 12, 2025 | 59.76 | 60.5 | 60.5 | 69 | 55 | 624,055 |