42.00
+3(+7.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 39.5 | 42 | 42 | 42.6 | 39.5 | 251,771 |
| December 03, 2025 | 38 | 39 | 39 | 39 | 38 | 41,827 |
| December 02, 2025 | 38 | 38 | 38 | 38 | 38 | 183,773 |
| December 01, 2025 | 38 | 38 | 38 | 38 | 36.7 | 18,174 |
| November 28, 2025 | 38 | 38 | 38 | 38.8 | 38 | 5,000 |
| November 27, 2025 | 38 | 38.9 | 38.9 | 40 | 38 | 7,078 |
| November 26, 2025 | 38 | 38 | 38 | 40 | 37.2 | 21,246 |
| November 25, 2025 | 40.5 | 39 | 39 | 40.5 | 37 | 107,516 |
| November 24, 2025 | 40.5 | 40.5 | 40.5 | 42 | 39.66 | 18,670 |
| November 21, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 39.66 | 5,423 |
| November 20, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 46,928 |
| November 19, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 46,928 |
| November 18, 2025 | 40.5 | 40.5 | 40.5 | 41.2 | 40.5 | 9,410 |
| November 17, 2025 | 40.5 | 40.5 | 40.5 | 41.25 | 40.5 | 42,175 |
| November 14, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 63,924 |
| November 13, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 63,924 |
| November 12, 2025 | 42 | 41 | 41 | 42 | 40 | 20,080 |
| November 11, 2025 | 40 | 42 | 42 | 42 | 40 | 20,830 |
| November 10, 2025 | 43 | 42 | 42 | 43.9 | 40 | 209,785 |
| November 07, 2025 | 43 | 43 | 43 | 43 | 43 | 290,000 |
| November 06, 2025 | 43 | 43 | 43 | 43 | 42.7 | 20,000 |
| November 05, 2025 | 43 | 43 | 43 | 43 | 42.8 | 3,560 |
| November 04, 2025 | 43 | 43 | 43 | 43 | 43 | 262,276 |
| November 03, 2025 | 43 | 43 | 43 | 43 | 43 | 262,276 |
| October 31, 2025 | 43 | 43 | 43 | 43 | 42.7 | 28,101 |
| October 30, 2025 | 43 | 43 | 43 | 44 | 43 | 21,000 |
| October 29, 2025 | 43 | 43 | 43 | 44 | 42 | 5,415 |
| October 28, 2025 | 43 | 43 | 43 | 44 | 43 | 7,250 |
| October 27, 2025 | 42.5 | 43 | 43 | 44 | 42.03 | 59,410 |
| October 24, 2025 | 43 | 42.5 | 42.5 | 43.56 | 42 | 57,883 |
| October 23, 2025 | 42 | 42 | 42 | 42 | 42 | 243,600 |
| October 22, 2025 | 42 | 42 | 42 | 42 | 42 | 243,600 |
| October 21, 2025 | 43 | 42 | 42 | 44 | 40.12 | 30,888 |
| October 20, 2025 | 44 | 43 | 43 | 45 | 42 | 98,658 |
| October 17, 2025 | 44 | 44 | 44 | 44 | 43 | 10,393 |
| October 16, 2025 | 44 | 44 | 44 | 44 | 43 | 1,250 |
| October 15, 2025 | 44 | 44 | 44 | 44 | 44 | 63,504 |
| October 14, 2025 | 44 | 44 | 44 | 44 | 43.9 | 4,536 |
| October 13, 2025 | 44 | 44 | 44 | 44 | 44 | 84,000 |
| October 10, 2025 | 44 | 44 | 44 | 44 | 43.4 | 7,000 |
| October 09, 2025 | 44 | 44 | 44 | 44 | 43.06 | 3,000 |
| October 08, 2025 | 44 | 44 | 44 | 44 | 44 | 28,000 |
| October 07, 2025 | 44 | 44 | 44 | 44 | 44 | 28,000 |
| October 06, 2025 | 44 | 44 | 44 | 44 | 43.21 | 12,000 |
| October 03, 2025 | 44 | 44 | 44 | 44 | 44 | 5,000 |
| October 02, 2025 | 45.5 | 44 | 44 | 47 | 43.04 | 24,565 |
| October 01, 2025 | 45.5 | 45.5 | 45.5 | 47 | 45.5 | 36,500 |
| September 30, 2025 | 46.5 | 45.5 | 45.5 | 46.5 | 45 | 16,824 |
| September 29, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.3 | 36 |
| September 26, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 44.61 | 29,230 |
| September 25, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 46,505 |
| September 24, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 45.09 | 850,400 |
| September 23, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 45.45 | 61,550 |
| September 22, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 45 | 39,870 |
| September 19, 2025 | 46.2 | 46.5 | 46.5 | 47.11 | 46.2 | 16,435 |
| September 18, 2025 | 46.5 | 46.5 | 46.5 | 47.14 | 46.5 | 4,015 |
| September 17, 2025 | 46.5 | 46.5 | 46.5 | 47.48 | 45.62 | 37,212 |
| September 16, 2025 | 46.5 | 46.5 | 46.5 | 47.4 | 45 | 4,752 |
| September 15, 2025 | 46.5 | 46.5 | 46.5 | 48 | 46.5 | 23,360 |
| September 12, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 245,000 |
