62.40
-0.6(-0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2024 | 62.4 | 62.4 | 62.4 | 62.4 | 62.4 | 0 |
| December 09, 2024 | 62.6 | 62.4 | 62.4 | 66 | 62.4 | 86,106 |
| December 06, 2024 | 62 | 63 | 63 | 65.4 | 62 | 280,580 |
| December 05, 2024 | 61.61 | 63 | 63 | 63.02 | 61.6 | 221,666 |
| December 04, 2024 | 62.6 | 62.2 | 62.2 | 62.6 | 61.61 | 151,581 |
| December 03, 2024 | 62 | 62.2 | 62.2 | 62.6 | 61.8 | 174,606 |
| December 02, 2024 | 62.6 | 62.4 | 62.4 | 62.6 | 61.8 | 43,990 |
| November 29, 2024 | 62.2 | 62.2 | 62.2 | 62.8 | 62.2 | 8,320 |
| November 28, 2024 | 62 | 62.3 | 62.3 | 64.8 | 61.75 | 73,052 |
| November 27, 2024 | 62.2 | 62 | 62 | 62.2 | 61.2 | 54,826 |
| November 26, 2024 | 62 | 61.6 | 61.6 | 62.2 | 61.6 | 178,676 |
| November 25, 2024 | 61.8 | 62 | 62 | 62 | 61.02 | 33,887 |
| November 22, 2024 | 62.74 | 63.1 | 63.1 | 63.1 | 61.6 | 245,554 |
| November 21, 2024 | 61.61 | 61.4 | 61.4 | 61.66 | 61.4 | 8,725 |
| November 20, 2024 | 61.02 | 61.6 | 61.6 | 61.8 | 61.02 | 10,567 |
| November 19, 2024 | 61.41 | 61.7 | 61.7 | 62 | 61 | 259,624 |
| November 18, 2024 | 62.8 | 63 | 63 | 63 | 61.83 | 69 |
| November 15, 2024 | 61.6 | 63 | 63 | 64.8 | 61.6 | 19,962 |
| November 14, 2024 | 61 | 61.8 | 61.8 | 63.2 | 61 | 140,453 |
| November 13, 2024 | 64.8 | 61 | 61 | 64.8 | 61 | 21,730 |
| November 12, 2024 | 62.71 | 63 | 63 | 63 | 61.47 | 64,338 |
| November 11, 2024 | 63.64 | 63.2 | 63.2 | 64.8 | 61.2 | 66,891 |
| November 08, 2024 | 61.96 | 63.8 | 63.8 | 63.8 | 61.21 | 94,540 |
| November 07, 2024 | 61.2 | 62.4 | 62.4 | 63.71 | 61.2 | 3,026 |
| November 06, 2024 | 62.8 | 63.5 | 63.5 | 63.5 | 62 | 19,062 |
| November 05, 2024 | 64.8 | 62.5 | 62.5 | 64.8 | 61.57 | 5,074 |
| November 04, 2024 | 62.7 | 61.2 | 61.2 | 65 | 61.2 | 14,552 |
| November 01, 2024 | 65 | 62.8 | 62.8 | 65 | 62 | 1,165 |
| October 31, 2024 | 64 | 62.8 | 62.8 | 64 | 62.2 | 69,459 |
| October 30, 2024 | 64 | 63.2 | 63.2 | 64 | 62.4 | 16,950 |
| October 29, 2024 | 63.91 | 63 | 63 | 63.91 | 62.94 | 5,981 |
| October 28, 2024 | 64 | 63.2 | 63.2 | 65 | 63.1 | 199,083 |
| October 25, 2024 | 63.15 | 63.1 | 63.1 | 64.2 | 63 | 306,154 |
| October 24, 2024 | 63.18 | 63.7 | 63.7 | 65 | 62.5 | 22,370 |
| October 23, 2024 | 64.8 | 63.7 | 63.7 | 64.8 | 62.4 | 174,150 |
| October 22, 2024 | 62.2 | 62 | 62 | 64.89 | 62 | 163,412 |
| October 21, 2024 | 62.36 | 64.2 | 64.2 | 65 | 62.36 | 13,487 |
| October 18, 2024 | 64.38 | 64.4 | 64.4 | 64.76 | 63.6 | 48,609 |
| October 17, 2024 | 64.8 | 64.4 | 64.4 | 64.8 | 64 | 28,646 |
| October 16, 2024 | 64.6 | 63.8 | 63.8 | 64.6 | 62.88 | 31,302 |
| October 15, 2024 | 63.2 | 64.2 | 64.2 | 64.8 | 63.2 | 18,698 |
| October 14, 2024 | 63.12 | 63.5 | 63.5 | 65 | 63 | 26,515 |
| October 11, 2024 | 63.32 | 63 | 63 | 65 | 63 | 22,312 |
| October 10, 2024 | 65.4 | 65 | 65 | 65.4 | 63.38 | 51,350 |
| October 09, 2024 | 65 | 65.4 | 65.4 | 65.4 | 65 | 130,114 |
| October 08, 2024 | 65.4 | 65 | 65 | 65.4 | 64.16 | 49,942 |
| October 07, 2024 | 65 | 65 | 65 | 65.38 | 64 | 364,931 |
| October 04, 2024 | 64.95 | 64.4 | 64.4 | 65 | 64.4 | 1,224 |
| October 03, 2024 | 64.6 | 64.4 | 64.4 | 65 | 64 | 44,621 |
| October 02, 2024 | 63.85 | 64.2 | 64.2 | 64.43 | 62.13 | 45,256 |
| October 01, 2024 | 64.32 | 64.4 | 64.4 | 64.6 | 63.84 | 13,093 |
| September 30, 2024 | 64 | 64.6 | 64.6 | 64.8 | 63.17 | 124,866 |
| September 27, 2024 | 64.08 | 64 | 64 | 64.4 | 63.64 | 164,025 |
| September 26, 2024 | 63.64 | 64.2 | 64.2 | 64.36 | 63.42 | 161,747 |
| September 25, 2024 | 64.07 | 63.4 | 63.4 | 64.4 | 63.2 | 562,546 |
| September 24, 2024 | 61 | 64 | 64 | 64.6 | 61 | 139,827 |
| September 23, 2024 | 62.96 | 62.4 | 62.4 | 63.8 | 60.8 | 75,833 |
| September 20, 2024 | 64 | 60.6 | 60.6 | 64 | 60.6 | 117,870 |
| September 19, 2024 | 61.59 | 62.7 | 62.7 | 64.6 | 61.4 | 69,255 |
| September 18, 2024 | 64 | 61.2 | 61.2 | 64 | 61.2 | 23,166 |