58.40
+1.2(+2.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 58.8 | 57.2 | 57.2 | 58.8 | 55.4 | 95,470 |
| November 06, 2025 | 56 | 56 | 56 | 59 | 56 | 53,810 |
| November 05, 2025 | 57.2 | 56 | 56 | 57.2 | 52.25 | 382,807 |
| November 04, 2025 | 59.8 | 55.9 | 55.9 | 59.8 | 55 | 81,398 |
| November 03, 2025 | 59.49 | 58 | 58 | 59.64 | 57 | 22,228 |
| October 31, 2025 | 59.49 | 57.9 | 57.9 | 59.49 | 57.9 | 11,091 |
| October 30, 2025 | 63.12 | 57.9 | 57.9 | 63.12 | 57.03 | 56,032 |
| October 29, 2025 | 63.4 | 61 | 61 | 63.61 | 60 | 78,352 |
| October 28, 2025 | 63.42 | 61.9 | 61.9 | 63.66 | 60 | 83,041 |
| October 27, 2025 | 63.8 | 63 | 63 | 63.8 | 60 | 82,756 |
| October 24, 2025 | 63.8 | 62.1 | 62.1 | 63.8 | 61.48 | 53,373 |
| October 23, 2025 | 61.9 | 61.9 | 61.9 | 63.8 | 60.2 | 18,173 |
| October 22, 2025 | 63.95 | 60 | 60 | 63.95 | 59 | 204,741 |
| October 21, 2025 | 63.39 | 63 | 63 | 64.5 | 62.55 | 46,298 |
| October 20, 2025 | 64.61 | 63 | 63 | 64.61 | 61.19 | 95,595 |
| October 17, 2025 | 68 | 62.4 | 62.4 | 68.24 | 61.61 | 176,161 |
| October 16, 2025 | 68 | 66 | 66 | 69.5 | 66 | 171,914 |
| October 15, 2025 | 69.5 | 69.6 | 69.6 | 69.6 | 67.6 | 180,746 |
| October 14, 2025 | 67.66 | 68.8 | 68.8 | 71.8 | 67.48 | 136,802 |
| October 13, 2025 | 71.8 | 69.3 | 69.3 | 71.8 | 67.2 | 49,464 |
| October 10, 2025 | 69.28 | 68.8 | 68.8 | 71.8 | 68.2 | 21,381 |
| October 09, 2025 | 71 | 69.3 | 69.3 | 71.8 | 68.2 | 34,865 |
| October 08, 2025 | 69.31 | 69.3 | 69.3 | 71.22 | 68.4 | 28,192 |
| October 07, 2025 | 71.08 | 69.4 | 69.4 | 73.7 | 69 | 55,884 |
| October 06, 2025 | 74 | 71.5 | 71.5 | 74 | 71.08 | 22,468 |
| October 03, 2025 | 70.2 | 71.4 | 71.4 | 74 | 70.2 | 34,381 |
| October 02, 2025 | 73.62 | 71.5 | 71.5 | 74.4 | 71.12 | 1,180 |
| October 01, 2025 | 74.4 | 71.5 | 71.5 | 74.4 | 70.2 | 113,348 |
| September 30, 2025 | 72.4 | 71.5 | 71.5 | 73.48 | 70 | 73,195 |
| September 29, 2025 | 75 | 73 | 73 | 75 | 72.34 | 12,917 |
| September 26, 2025 | 75.22 | 73 | 73 | 75.22 | 71.2 | 95,464 |
| September 25, 2025 | 73 | 75.5 | 75.5 | 77 | 73 | 34,946 |
| September 24, 2025 | 69.54 | 75.5 | 75.5 | 76.95 | 69.54 | 311,234 |
| September 23, 2025 | 67 | 70.8 | 70.8 | 70.8 | 67 | 202,954 |
| September 22, 2025 | 68.62 | 68.5 | 68.5 | 70 | 67 | 33,862 |
| September 19, 2025 | 70.72 | 68.8 | 68.8 | 70.72 | 68.03 | 38,300 |
| September 18, 2025 | 67.57 | 68.9 | 68.9 | 69.8 | 67.57 | 161,641 |
| September 17, 2025 | 69.5 | 67.8 | 67.8 | 70.2 | 67 | 164,844 |
| September 16, 2025 | 70.25 | 69.4 | 69.4 | 70.25 | 68 | 378,936 |
| September 15, 2025 | 69.55 | 69.4 | 69.4 | 70.3 | 68.66 | 74,325 |
| September 12, 2025 | 69.58 | 69.4 | 69.4 | 70.8 | 66.2 | 127,536 |
| September 11, 2025 | 70.45 | 68.5 | 68.5 | 70.45 | 66 | 95,552 |
| September 10, 2025 | 70.8 | 69.9 | 69.9 | 74.15 | 68.32 | 191,655 |
| September 09, 2025 | 64 | 68.8 | 68.8 | 72 | 62.15 | 506,696 |
| September 08, 2025 | 66 | 61.5 | 61.5 | 66 | 61.5 | 161,943 |
| September 05, 2025 | 60.48 | 64.2 | 64.2 | 64.2 | 60.48 | 120,530 |
| September 04, 2025 | 61 | 62 | 62 | 62 | 59.28 | 479,225 |
| September 03, 2025 | 57.62 | 58.1 | 58.1 | 58.62 | 54.81 | 206,641 |
| September 02, 2025 | 54.81 | 55.5 | 55.5 | 55.9 | 54.81 | 31,002 |
| September 01, 2025 | 57.62 | 55.5 | 55.5 | 57.62 | 54 | 94,239 |
| August 29, 2025 | 56 | 55.5 | 55.5 | 56 | 55 | 72,226 |
| August 28, 2025 | 54 | 57 | 57 | 58 | 54 | 188,324 |
| August 27, 2025 | 56.19 | 55.5 | 55.5 | 57.8 | 54.38 | 35,781 |
| August 26, 2025 | 54 | 55.5 | 55.5 | 56.3 | 54 | 19,699 |
| August 22, 2025 | 57.8 | 55.5 | 55.5 | 57.8 | 54.57 | 31,701 |
| August 21, 2025 | 54 | 55.5 | 55.5 | 56.43 | 54 | 9,760 |
| August 20, 2025 | 56.77 | 55.5 | 55.5 | 57 | 54.25 | 40,076 |
| August 19, 2025 | 55 | 56.5 | 56.5 | 56.77 | 54.56 | 46,395 |
| August 18, 2025 | 58.8 | 57.5 | 57.5 | 58.8 | 56.33 | 51,800 |
| August 15, 2025 | 56.33 | 59 | 59 | 59 | 56.33 | 36,948 |