56.00
-0.5(-0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 56 | 56 | 56 | 58 | 55.51 | 99,395 |
| December 23, 2025 | 56 | 56.5 | 56.5 | 57.63 | 55 | 117,918 |
| December 22, 2025 | 55 | 56.5 | 56.5 | 57.64 | 55 | 462,631 |
| December 19, 2025 | 53.5 | 55.2 | 55.2 | 55.2 | 52.55 | 218,393 |
| December 18, 2025 | 52.4 | 53.5 | 53.5 | 54 | 52.05 | 1.02M |
| December 17, 2025 | 53 | 51.4 | 51.4 | 53.15 | 51.4 | 316,566 |
| December 16, 2025 | 53 | 52.7 | 52.7 | 53 | 52.47 | 78,294 |
| December 15, 2025 | 54 | 53.1 | 53.1 | 54 | 52 | 309,290 |
| December 12, 2025 | 55.38 | 54.8 | 54.8 | 55.38 | 52.8 | 390,788 |
| December 11, 2025 | 55 | 55.2 | 55.2 | 56 | 53.4 | 333,257 |
| December 10, 2025 | 56.5 | 55.6 | 55.6 | 56.77 | 55 | 205,764 |
| December 09, 2025 | 56.5 | 56.1 | 56.1 | 57.13 | 55.08 | 2.06M |
| December 08, 2025 | 57.5 | 56.4 | 56.4 | 58.68 | 54.5 | 280,484 |
| December 05, 2025 | 57 | 57.5 | 57.5 | 59.98 | 56.64 | 394,625 |
| December 04, 2025 | 58.85 | 57 | 57 | 59 | 56.6 | 202,980 |
| December 03, 2025 | 55 | 57.5 | 57.5 | 57.5 | 54.94 | 274,790 |
| December 02, 2025 | 56 | 54.2 | 54.2 | 56 | 53.5 | 1.96M |
| December 01, 2025 | 55 | 53.6 | 53.6 | 55.97 | 53.25 | 230,490 |
| November 28, 2025 | 53.5 | 55 | 55 | 56.97 | 52.68 | 226,195 |
| November 27, 2025 | 52 | 53.5 | 53.5 | 54.97 | 51.75 | 166,914 |
| November 26, 2025 | 52 | 52 | 52 | 53 | 50.33 | 198,074 |
| November 25, 2025 | 50 | 51.4 | 51.4 | 52.68 | 48 | 2.33M |
| November 24, 2025 | 50.8 | 49.4 | 49.4 | 51 | 48 | 153,322 |
| November 21, 2025 | 51.5 | 49.3 | 49.3 | 53 | 47.93 | 551,621 |
| November 20, 2025 | 50.1 | 53.5 | 53.5 | 55 | 50.1 | 513,111 |
| November 19, 2025 | 50.5 | 50.1 | 50.1 | 51.9 | 49.49 | 269,269 |
| November 18, 2025 | 49.25 | 50.5 | 50.5 | 51 | 48.5 | 1.28M |
| November 17, 2025 | 50.5 | 49 | 49 | 52 | 49 | 583,349 |
| November 14, 2025 | 52.8 | 50.5 | 50.5 | 52.9 | 50 | 282,452 |
| November 13, 2025 | 54.5 | 52.4 | 52.4 | 55.85 | 52 | 411,915 |
| November 12, 2025 | 55 | 54.5 | 54.5 | 56 | 52 | 475,563 |
| November 11, 2025 | 54.5 | 55 | 55 | 55.73 | 52 | 2.06M |
| November 10, 2025 | 52.55 | 54.5 | 54.5 | 55.9 | 51.26 | 1.12M |
| November 07, 2025 | 55.5 | 49.8 | 49.8 | 55.5 | 49.1 | 771,380 |
| November 06, 2025 | 57.5 | 55.5 | 55.5 | 58.16 | 54.03 | 328,105 |
| November 05, 2025 | 57.1 | 57.5 | 57.5 | 58.4 | 57 | 97,776 |
| November 04, 2025 | 61 | 59 | 59 | 62 | 58.15 | 2.36M |
| November 03, 2025 | 61 | 61 | 61 | 62.91 | 60 | 458,502 |
| October 31, 2025 | 60 | 61.5 | 61.5 | 62.75 | 59.15 | 638,412 |
| October 30, 2025 | 61.5 | 60 | 60 | 62.75 | 58 | 521,400 |
| October 29, 2025 | 60.5 | 61.4 | 61.4 | 62.75 | 58.6 | 926,441 |
| October 28, 2025 | 57.5 | 60 | 60 | 60.6 | 56.92 | 2.95M |
| October 27, 2025 | 57.5 | 57 | 57 | 57.9 | 56.8 | 236,914 |
| October 24, 2025 | 58.4 | 57.4 | 57.4 | 58.4 | 56.82 | 212,420 |
| October 23, 2025 | 55.06 | 57.4 | 57.4 | 58.2 | 55.06 | 812,824 |
| October 22, 2025 | 59 | 55.7 | 55.7 | 59.8 | 54.02 | 481,634 |
| October 21, 2025 | 59 | 58.87 | 58.87 | 59.4 | 58.1 | 1.46M |
| October 20, 2025 | 62.4 | 59 | 59 | 64.54 | 57.8 | 1.16M |
| October 17, 2025 | 67.06 | 62.3 | 62.3 | 67.24 | 61 | 1.05M |
| October 16, 2025 | 67.11 | 68 | 68 | 68.75 | 67 | 949,881 |
| October 15, 2025 | 64.99 | 67.2 | 67.2 | 68 | 64.46 | 2M |
| October 14, 2025 | 64.5 | 64.7 | 64.7 | 65.65 | 63.62 | 2.52M |
| October 13, 2025 | 62.3 | 64 | 64 | 64.5 | 61.6 | 335,726 |
| October 10, 2025 | 61 | 62.3 | 62.3 | 62.6 | 57.6 | 816,055 |
| October 09, 2025 | 61.5 | 61 | 61 | 62 | 60 | 476,488 |
| October 08, 2025 | 62.5 | 61.9 | 61.9 | 63 | 60.66 | 422,753 |
| October 07, 2025 | 62.5 | 62.7 | 62.7 | 63.77 | 61.43 | 2.22M |
| October 06, 2025 | 63.4 | 62.55 | 62.55 | 64.29 | 61.41 | 655,262 |
| October 03, 2025 | 61 | 63.4 | 63.4 | 64.44 | 61 | 695,940 |
| October 02, 2025 | 61 | 61 | 61 | 62 | 60.63 | 209,148 |