50.55
+2.55(+5.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 48 | 50.55 | 50.55 | 51.8 | 48 | 66,864 |
| December 03, 2025 | 49.6 | 48 | 48 | 49.83 | 48 | 131,629 |
| December 02, 2025 | 48.1 | 48.8 | 48.8 | 49.6 | 47.6 | 165,078 |
| December 01, 2025 | 48 | 48 | 48 | 49.4 | 48 | 141,898 |
| November 28, 2025 | 49 | 49 | 49 | 49.5 | 47.52 | 68,643 |
| November 27, 2025 | 49 | 48 | 48 | 49.5 | 47.23 | 86,143 |
| November 26, 2025 | 49.7 | 49.6 | 49.6 | 49.7 | 47.21 | 81,477 |
| November 25, 2025 | 48.27 | 48 | 48 | 49.52 | 47.1 | 33,639 |
| November 24, 2025 | 51.8 | 47 | 47 | 51.8 | 46.9 | 441,533 |
| November 21, 2025 | 48.8 | 49 | 49 | 51.8 | 48.57 | 189,206 |
| November 20, 2025 | 50 | 49.4 | 49.4 | 50.71 | 48 | 212,405 |
| November 19, 2025 | 50.4 | 48 | 48 | 52 | 48 | 405,336 |
| November 18, 2025 | 50 | 47.8 | 47.8 | 52.4 | 47.8 | 404,412 |
| November 17, 2025 | 52 | 51 | 51 | 54.55 | 50.2 | 114,626 |
| November 14, 2025 | 54.4 | 51 | 51 | 54.67 | 51 | 14,232 |
| November 13, 2025 | 56.21 | 53 | 53 | 56.8 | 52 | 270,965 |
| November 12, 2025 | 59.8 | 57.4 | 57.4 | 59.8 | 56 | 38,316 |
| November 11, 2025 | 60 | 57.4 | 57.4 | 60 | 55 | 102,992 |
| November 10, 2025 | 58 | 58.4 | 58.4 | 58.82 | 56 | 70,361 |
| 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 |