55.40
+0.6(+1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 53.14 | 55.4 | 55.4 | 55.4 | 53.14 | 58,943 |
| December 23, 2025 | 51.82 | 54.8 | 54.8 | 54.8 | 51.82 | 417,477 |
| December 22, 2025 | 52.15 | 53 | 53 | 53 | 50.5 | 428,733 |
| December 19, 2025 | 49.1 | 52.8 | 52.8 | 52.8 | 49.1 | 407,383 |
| December 18, 2025 | 52.4 | 50.5 | 50.5 | 52.8 | 50 | 145,596 |
| December 17, 2025 | 53.2 | 52.2 | 52.2 | 53.2 | 51 | 703,392 |
| December 16, 2025 | 53 | 52.3 | 52.3 | 53 | 51.6 | 85,214 |
| December 15, 2025 | 51 | 52 | 52 | 53.8 | 51 | 41,306 |
| December 12, 2025 | 53.8 | 52 | 52 | 53.8 | 51.1 | 319,386 |
| December 11, 2025 | 52.05 | 52 | 52 | 52.3 | 50.2 | 251,762 |
| December 10, 2025 | 52.7 | 54 | 54 | 54 | 51.2 | 326,877 |
| December 09, 2025 | 54.75 | 53 | 53 | 55.8 | 51.51 | 657,606 |
| December 08, 2025 | 55.27 | 55.4 | 55.4 | 56.8 | 53.2 | 111,916 |
| December 05, 2025 | 54.2 | 54.8 | 54.8 | 56.4 | 54.2 | 103,681 |
| December 04, 2025 | 54.6 | 54 | 54 | 56.8 | 54 | 273,317 |
| December 03, 2025 | 57.26 | 54.4 | 54.4 | 59.6 | 52.2 | 1.2M |
| December 02, 2025 | 58.33 | 57 | 57 | 59.92 | 57 | 488,791 |
| December 01, 2025 | 53.24 | 57.6 | 57.6 | 58.8 | 50.2 | 1.52M |
| November 28, 2025 | 54 | 54 | 54 | 57.8 | 52.6 | 1.24M |
| November 27, 2025 | 57.8 | 55.3 | 55.3 | 60 | 54 | 1.08M |
| November 26, 2025 | 61.4 | 57.8 | 57.8 | 64.2 | 56.6 | 915,485 |
| November 25, 2025 | 60.8 | 61.5 | 61.5 | 62.74 | 60.8 | 269,585 |
| November 24, 2025 | 62.8 | 60.6 | 60.6 | 64.4 | 60.6 | 299,743 |
| November 21, 2025 | 73 | 61.6 | 61.6 | 73 | 58 | 2.2M |
| November 20, 2025 | 69.3 | 70.4 | 70.4 | 72.2 | 68.59 | 232,794 |
| November 19, 2025 | 68.1 | 69.1 | 69.1 | 71 | 67.65 | 70,656 |
| November 18, 2025 | 70.8 | 69.5 | 69.8 | 70.8 | 67.5 | 391,905 |
| November 17, 2025 | 67 | 70 | 70 | 71.8 | 65.33 | 463,479 |
| November 14, 2025 | 65.34 | 67 | 67 | 67 | 63 | 142,279 |
| November 13, 2025 | 66 | 68 | 68 | 68 | 65 | 123,729 |
| November 12, 2025 | 63.2 | 67 | 67 | 67 | 63.2 | 127,902 |
| November 11, 2025 | 67.6 | 66 | 66 | 67.6 | 64.11 | 145,136 |
| November 10, 2025 | 66.8 | 65.6 | 65.6 | 67.8 | 64 | 877,317 |
| November 07, 2025 | 64.4 | 66.4 | 66.4 | 67.8 | 64.4 | 197,782 |
| November 06, 2025 | 67.6 | 66 | 66 | 68.4 | 64.4 | 208,450 |
| November 05, 2025 | 67.6 | 68 | 68 | 69.8 | 67.6 | 260,687 |
| November 04, 2025 | 72.07 | 69 | 69 | 72.6 | 68.6 | 245,532 |
| November 03, 2025 | 71.65 | 72.2 | 72.2 | 73.8 | 69 | 198,304 |
| October 31, 2025 | 72.4 | 72.6 | 72.6 | 74.92 | 71.2 | 160,434 |
| October 30, 2025 | 76.46 | 72.8 | 72.8 | 76.46 | 72.8 | 133,562 |
| October 29, 2025 | 81.4 | 76.5 | 76.5 | 81.8 | 75 | 274,923 |
| October 28, 2025 | 76.8 | 80 | 80 | 84.8 | 75 | 1.62M |
| October 27, 2025 | 74 | 75.7 | 75.7 | 76.58 | 71 | 983,929 |
| October 24, 2025 | 71.8 | 71 | 71 | 73.8 | 70.15 | 265,722 |
| October 23, 2025 | 70.6 | 70.4 | 70.4 | 71.8 | 68.2 | 143,209 |
| October 22, 2025 | 72 | 70.4 | 70.4 | 72 | 68.38 | 192,950 |
| October 21, 2025 | 73.03 | 71.4 | 71.4 | 73.6 | 68.2 | 698,663 |
| October 20, 2025 | 64.42 | 73 | 73 | 73.6 | 64.42 | 588,449 |
| October 17, 2025 | 67.59 | 65 | 65 | 69.8 | 64.2 | 324,035 |
| October 16, 2025 | 70.8 | 69 | 69 | 71 | 68.4 | 174,644 |
| October 15, 2025 | 69.69 | 69.8 | 69.8 | 70.9 | 68 | 168,109 |
| October 14, 2025 | 67.2 | 69.6 | 69.6 | 70 | 67.2 | 69,964 |
| October 13, 2025 | 68 | 68.4 | 68.4 | 71.67 | 66.79 | 454,263 |
| October 10, 2025 | 69.83 | 69.4 | 69.4 | 71.8 | 68.33 | 345,642 |
| October 09, 2025 | 66 | 69.8 | 69.8 | 69.8 | 65.44 | 558,235 |
| October 08, 2025 | 64.5 | 66 | 66 | 66.29 | 64.5 | 329,688 |
| October 07, 2025 | 66 | 65.8 | 65.8 | 66 | 63.2 | 117,793 |
| October 06, 2025 | 64.56 | 65.1 | 65.1 | 66 | 63.2 | 215,758 |
| October 03, 2025 | 65.6 | 66 | 66 | 66 | 63.9 | 244,247 |
| October 02, 2025 | 63.8 | 64.2 | 64.2 | 64.2 | 62.2 | 218,627 |