48.00
-0.5(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 47.41 | 48 | 48 | 48.4 | 47.41 | 56,702 |
| December 23, 2025 | 47.54 | 48.5 | 48.5 | 48.8 | 47.23 | 71,613 |
| December 22, 2025 | 49 | 47.3 | 47.3 | 51.2 | 47.03 | 308,336 |
| December 19, 2025 | 49.25 | 49 | 49 | 50.8 | 49 | 78,198 |
| December 18, 2025 | 50.14 | 50.4 | 50.4 | 51 | 50 | 52,595 |
| December 17, 2025 | 50 | 50.7 | 50.7 | 52 | 49.8 | 82,823 |
| December 16, 2025 | 50.81 | 50.8 | 50.8 | 51.4 | 49.4 | 130,593 |
| December 15, 2025 | 51.21 | 50.8 | 50.8 | 53 | 50.8 | 62,408 |
| December 12, 2025 | 50.8 | 52.22 | 52.22 | 52.41 | 50.8 | 352,366 |
| December 11, 2025 | 50.14 | 51.8 | 51.8 | 52 | 49.5 | 452,590 |
| December 10, 2025 | 50.6 | 49 | 49 | 51.8 | 49 | 129,950 |
| December 09, 2025 | 52 | 50.4 | 50.4 | 53.8 | 50.4 | 137,405 |
| December 08, 2025 | 52.73 | 52 | 52 | 54.8 | 52 | 18,069 |
| December 05, 2025 | 54.42 | 54 | 54 | 55 | 53 | 213,328 |
| December 04, 2025 | 52.6 | 53.6 | 53.6 | 53.6 | 52.43 | 53,518 |
| December 03, 2025 | 53.8 | 54 | 54 | 54.8 | 52.52 | 85,579 |
| December 02, 2025 | 54 | 54 | 54 | 54 | 52 | 56,501 |
| December 01, 2025 | 53.2 | 54 | 54 | 55 | 52.48 | 333,411 |
| November 28, 2025 | 53.2 | 53.2 | 53.2 | 55 | 53 | 88,889 |
| November 27, 2025 | 54.55 | 53.2 | 53.2 | 55 | 53.2 | 28,185 |
| November 26, 2025 | 54.8 | 53.4 | 53.4 | 54.8 | 53.4 | 49,911 |
| November 25, 2025 | 56.6 | 53.2 | 53.2 | 57 | 53.2 | 210,100 |
| November 24, 2025 | 57.31 | 57 | 57 | 60 | 56.6 | 104,429 |
| November 21, 2025 | 56.42 | 57.6 | 57.6 | 60.23 | 55.8 | 813,782 |
| November 20, 2025 | 53.4 | 56 | 56 | 58 | 51.2 | 1.06M |
| November 19, 2025 | 51.56 | 51 | 51 | 53.8 | 50.95 | 2.93M |
| November 18, 2025 | 52.1 | 52 | 52 | 54 | 52 | 36,807 |
| November 17, 2025 | 53.4 | 53 | 53 | 54.4 | 51.2 | 39,086 |
| November 14, 2025 | 52.12 | 53.6 | 53.6 | 54 | 51.2 | 210,086 |
| November 13, 2025 | 52.2 | 54 | 54 | 54 | 52.2 | 134,723 |
| November 12, 2025 | 52.74 | 53.8 | 53.8 | 54 | 51.5 | 103,180 |
| November 11, 2025 | 53 | 52.2 | 52.2 | 54 | 51.2 | 195,091 |
| November 10, 2025 | 53.52 | 51 | 51 | 54.4 | 51 | 203,613 |
| November 07, 2025 | 50.4 | 52.4 | 52.4 | 54.4 | 50.09 | 316,887 |
| November 06, 2025 | 50 | 49.4 | 49.4 | 50.61 | 49 | 351,814 |
| November 05, 2025 | 49.8 | 49.4 | 49.4 | 52 | 47.56 | 1.11M |
| November 04, 2025 | 52 | 56.6 | 56.6 | 59.8 | 52 | 681,817 |
| November 03, 2025 | 52.56 | 53.4 | 53.4 | 54 | 50.8 | 185,485 |
| October 31, 2025 | 53.8 | 51.4 | 51.4 | 54.6 | 51.4 | 170,895 |
| October 30, 2025 | 53.96 | 54 | 54 | 55 | 53.68 | 203,743 |
| October 29, 2025 | 53 | 55.6 | 55.6 | 55.6 | 52.2 | 197,967 |
| October 28, 2025 | 52.8 | 52.6 | 52.6 | 53.8 | 52.4 | 137,406 |
| October 27, 2025 | 51.4 | 52.6 | 52.6 | 53.8 | 51.4 | 387,756 |
| October 24, 2025 | 47 | 51.6 | 51.6 | 51.6 | 47 | 141,341 |
| October 23, 2025 | 47.9 | 49.1 | 49.1 | 49.7 | 47.9 | 220,482 |
| October 22, 2025 | 47.3 | 48 | 48 | 48.5 | 46.9 | 286,053 |
| October 21, 2025 | 51.6 | 47.2 | 47.2 | 51.6 | 46.85 | 212,770 |
| October 20, 2025 | 51.6 | 49 | 49 | 51.6 | 48.95 | 199,453 |
| October 17, 2025 | 50.6 | 50.8 | 50.8 | 52 | 50 | 85,446 |
| October 16, 2025 | 52.8 | 51 | 51 | 53 | 51 | 150,979 |
| October 15, 2025 | 51 | 50.6 | 50.6 | 53.2 | 50.6 | 229,842 |
| October 14, 2025 | 53.66 | 51 | 51 | 54.8 | 51 | 318,431 |
| October 13, 2025 | 53.05 | 53 | 53 | 55 | 53 | 22,015 |
| October 10, 2025 | 56 | 52.8 | 52.8 | 56.6 | 52.55 | 74,459 |
| October 09, 2025 | 53.75 | 53.6 | 53.6 | 56.2 | 53 | 130,485 |
| October 08, 2025 | 56.8 | 53 | 53 | 56.8 | 53 | 265,178 |
| October 07, 2025 | 56 | 54 | 54 | 56.8 | 53.42 | 1.2M |
| October 06, 2025 | 53.38 | 53.8 | 53.8 | 54.8 | 53.36 | 22,368 |
| October 03, 2025 | 55.3 | 54 | 54 | 55.3 | 53.87 | 589,409 |
| October 02, 2025 | 54 | 54.4 | 54.4 | 55 | 53.8 | 2.57M |
