52.60
-0.5(-0.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 54 | 52.6 | 52.6 | 55.8 | 52.1 | 1.48M |
| November 06, 2025 | 55 | 53.1 | 53.1 | 55.9 | 53.1 | 380,975 |
| November 05, 2025 | 54.5 | 54.8 | 54.8 | 55.7 | 53.2 | 868,263 |
| November 04, 2025 | 55.9 | 54.7 | 54.7 | 55.9 | 54.2 | 1.67M |
| November 03, 2025 | 57.7 | 56.2 | 56.2 | 58.6 | 55.7 | 497,647 |
| October 31, 2025 | 57.9 | 57.2 | 57.2 | 58.8 | 55.9 | 730,405 |
| October 30, 2025 | 56 | 57.1 | 57.1 | 58 | 55.5 | 826,437 |
| October 29, 2025 | 56.1 | 57.2 | 57.2 | 57.9 | 55 | 658,947 |
| October 28, 2025 | 55.9 | 55.7 | 55.7 | 57.3 | 54.5 | 691,440 |
| October 27, 2025 | 58.2 | 57.2 | 57.2 | 59.3 | 55.5 | 835,875 |
| October 24, 2025 | 56.7 | 56.2 | 56.2 | 57.4 | 55.2 | 606,800 |
| October 23, 2025 | 55.5 | 55.7 | 55.7 | 57.6 | 55.3 | 1.2M |
| October 22, 2025 | 58.2 | 55.9 | 55.9 | 59.4 | 54.3 | 3.4M |
| October 21, 2025 | 64.2 | 59.4 | 59.4 | 64.2 | 59.2 | 1.83M |
| October 20, 2025 | 60.6 | 63.2 | 63.2 | 64.3 | 60.2 | 3.26M |
| October 17, 2025 | 54.5 | 59.4 | 59.4 | 61.9 | 54.2 | 8.94M |
| October 16, 2025 | 50.9 | 53.6 | 53.6 | 54 | 50.2 | 1.46M |
| October 15, 2025 | 52.2 | 50.3 | 50.3 | 53.9 | 50.1 | 1.31M |
| October 14, 2025 | 53.1 | 52 | 52 | 53.1 | 51.8 | 908,824 |
| October 13, 2025 | 49.25 | 52.7 | 52.7 | 53.3 | 49.25 | 1.83M |
| October 10, 2025 | 50.6 | 48.75 | 48.75 | 50.89 | 47.58 | 2.87M |
| October 09, 2025 | 54.3 | 51 | 51 | 54.3 | 51 | 1.17M |
| October 08, 2025 | 51 | 53.1 | 53.1 | 53.3 | 50.9 | 867,340 |
| October 07, 2025 | 50.4 | 50.8 | 50.8 | 51.39 | 49.5 | 1.44M |
| October 06, 2025 | 52.7 | 50.8 | 50.8 | 53.12 | 50.6 | 2.87M |
| October 03, 2025 | 55.5 | 52.9 | 52.9 | 56.8 | 52.8 | 1.51M |
| October 02, 2025 | 53.7 | 55.1 | 55.1 | 55.8 | 53.6 | 1.48M |
| October 01, 2025 | 54.4 | 53.7 | 53.7 | 54.9 | 53.5 | 1.16M |
| September 30, 2025 | 56.2 | 54 | 54 | 57 | 53.7 | 1.74M |
| September 29, 2025 | 55.4 | 56.9 | 56.9 | 56.9 | 54.5 | 1.53M |
| September 26, 2025 | 55.2 | 54.7 | 54.7 | 56.7 | 53.4 | 654,178 |
| September 25, 2025 | 53.9 | 56.2 | 56.2 | 57 | 53 | 1.48M |
| September 24, 2025 | 55.4 | 54.7 | 54.7 | 56.1 | 53.2 | 1.07M |
| September 23, 2025 | 53.9 | 54.8 | 54.8 | 55.9 | 53.7 | 1.4M |
| September 22, 2025 | 54.7 | 53.8 | 53.8 | 55.7 | 53.8 | 972,636 |
| September 19, 2025 | 55.1 | 54.7 | 54.7 | 56.8 | 54.5 | 1.45M |
| September 18, 2025 | 53 | 54.8 | 54.8 | 55.5 | 52.9 | 1M |
| September 17, 2025 | 53.9 | 52.9 | 52.9 | 54.4 | 52.2 | 686,847 |
| September 16, 2025 | 54.4 | 53.7 | 53.7 | 55.1 | 53.2 | 1.08M |
| September 15, 2025 | 51.5 | 53.5 | 53.5 | 54.2 | 51.1 | 2.03M |
| September 12, 2025 | 53 | 50.7 | 50.7 | 54 | 50.14 | 2.01M |
| September 11, 2025 | 54.1 | 53.1 | 53.1 | 54.7 | 52.9 | 755,530 |
| September 10, 2025 | 53.7 | 53.7 | 53.7 | 54 | 52.1 | 1.46M |
| September 09, 2025 | 52.5 | 53.2 | 53.2 | 54.7 | 52 | 2.26M |
| September 08, 2025 | 54.6 | 53.8 | 53.8 | 55.55 | 52.7 | 2.03M |
| September 05, 2025 | 53.1 | 53.3 | 53.3 | 55.5 | 52.5 | 2.47M |
| September 04, 2025 | 55.9 | 52.9 | 52.9 | 55.9 | 52.5 | 1.34M |
| September 03, 2025 | 54.5 | 55.1 | 55.1 | 56.14 | 54.26 | 2.1M |
| September 02, 2025 | 54.5 | 53.7 | 53.7 | 55.3 | 53 | 1.63M |
| September 01, 2025 | 55.2 | 53.6 | 53.6 | 56.2 | 53.6 | 1.52M |
| August 29, 2025 | 56.7 | 55.2 | 55.2 | 57.1 | 55.2 | 1.6M |
| August 28, 2025 | 59 | 56.5 | 56.5 | 60 | 56.5 | 1.92M |
| August 27, 2025 | 59.4 | 58.6 | 58.6 | 60.1 | 58.3 | 1.84M |
| August 26, 2025 | 60 | 59.4 | 59.4 | 62 | 58 | 15.33M |
| August 22, 2025 | 52.5 | 56.6 | 56.6 | 57.45 | 52.4 | 6.08M |
| August 21, 2025 | 55 | 51.3 | 51.3 | 55 | 49.8 | 5.64M |
| August 20, 2025 | 57.8 | 55.2 | 55.2 | 58.5 | 54.93 | 4.45M |
| August 19, 2025 | 53.6 | 58.7 | 58.7 | 59.9 | 53 | 7.62M |
| August 18, 2025 | 54.4 | 52.4 | 52.4 | 55.84 | 51.49 | 3.8M |
| August 15, 2025 | 51.1 | 53.2 | 53.2 | 55 | 50.4 | 5.12M |