46.80
+1.2(+2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 47.6 | 46.8 | 46.8 | 47.6 | 45.34 | 16,745 |
| December 03, 2025 | 46 | 45.6 | 45.6 | 49.2 | 45.2 | 52,675 |
| December 02, 2025 | 49.2 | 47.2 | 47.2 | 49.2 | 45.2 | 224 |
| December 01, 2025 | 47.88 | 47.2 | 47.2 | 47.88 | 45.3 | 1,214 |
| November 28, 2025 | 49.2 | 47.2 | 47.2 | 49.2 | 45.2 | 22,402 |
| November 27, 2025 | 48 | 47.1 | 47.1 | 49 | 47.1 | 12,010 |
| November 26, 2025 | 49.8 | 47 | 47 | 49.8 | 45.2 | 18,697 |
| November 25, 2025 | 48.7 | 47.8 | 47.8 | 48.7 | 46.1 | 37,351 |
| November 24, 2025 | 47.8 | 47.8 | 47.8 | 49.8 | 47.8 | 8,010 |
| November 21, 2025 | 47.53 | 47.8 | 47.8 | 47.8 | 47.44 | 28,545 |
| November 20, 2025 | 47.44 | 47.8 | 47.8 | 49.6 | 47.44 | 1,135 |
| November 19, 2025 | 46 | 47.9 | 47.9 | 49.8 | 46 | 34,523 |
| November 18, 2025 | 48.26 | 48.2 | 46.8 | 50 | 46.8 | 35,982 |
| November 17, 2025 | 49.36 | 49 | 49 | 49.36 | 47.2 | 72,003 |
| November 14, 2025 | 45.88 | 48.75 | 48.75 | 50 | 45.88 | 101,506 |
| November 13, 2025 | 47.6 | 46.4 | 46.4 | 47.6 | 46 | 36,347 |
| November 12, 2025 | 47.2 | 45.4 | 45.4 | 47.42 | 43.6 | 28,174 |
| November 11, 2025 | 43.73 | 45.5 | 45.5 | 46.47 | 43.73 | 33,009 |
| November 10, 2025 | 45 | 44.1 | 44.1 | 46 | 43.2 | 73,736 |
| November 07, 2025 | 45 | 44.8 | 44.8 | 46.32 | 44.8 | 64,692 |
| November 06, 2025 | 47.31 | 47.39 | 47.39 | 47.39 | 47.31 | 3,484 |
| November 05, 2025 | 46.78 | 45.4 | 45.4 | 47 | 45.4 | 6,503 |
| November 04, 2025 | 47.8 | 45.8 | 45.8 | 47.8 | 43.8 | 1,711 |
| November 03, 2025 | 47 | 45.7 | 45.7 | 47.76 | 43.6 | 58,389 |
| October 31, 2025 | 48 | 45.6 | 45.6 | 48 | 45.45 | 37,253 |
| October 30, 2025 | 45.2 | 46 | 46 | 47.4 | 45.2 | 51,995 |
| October 29, 2025 | 46 | 45.3 | 45.3 | 46.81 | 44.6 | 50,380 |
| October 28, 2025 | 46.8 | 44.8 | 44.8 | 46.8 | 44.8 | 99,013 |
| October 27, 2025 | 45.92 | 44.6 | 44.6 | 46.6 | 44.6 | 8,861 |
| October 24, 2025 | 45.44 | 44.5 | 44.5 | 46.8 | 44 | 33,532 |
| October 23, 2025 | 46.1 | 46 | 46 | 46.8 | 45.44 | 9,909 |
| October 22, 2025 | 46.18 | 46.1 | 46.1 | 47.51 | 45.66 | 154,545 |
| October 21, 2025 | 46.62 | 45.6 | 45.6 | 46.62 | 45.6 | 11,293 |
| October 20, 2025 | 46.5 | 46.2 | 46.2 | 46.64 | 46 | 46,529 |
| October 17, 2025 | 45.2 | 47 | 47 | 48.8 | 45.2 | 15,820 |
| October 16, 2025 | 48.62 | 47 | 47 | 48.8 | 46 | 27,456 |
| October 15, 2025 | 48.2 | 47 | 47 | 48.8 | 46 | 77,473 |
| October 14, 2025 | 46 | 46.1 | 46.1 | 48.8 | 46 | 37,933 |
| October 13, 2025 | 47.22 | 47.4 | 47.4 | 47.4 | 46.14 | 88,807 |
| October 10, 2025 | 47.05 | 47.6 | 47.6 | 48.68 | 47.05 | 26,305 |
| October 09, 2025 | 48.18 | 47.6 | 47.6 | 48.8 | 47.6 | 106,882 |
| October 08, 2025 | 48.18 | 47.05 | 47.05 | 48.8 | 47.05 | 11,222 |
| October 07, 2025 | 48.18 | 47.6 | 47.6 | 48.8 | 47.6 | 16,476 |
| October 06, 2025 | 50.29 | 47.6 | 47.6 | 50.29 | 46.4 | 185,939 |
| October 03, 2025 | 51 | 49.15 | 49.15 | 51 | 47.8 | 23,575 |
| October 02, 2025 | 48.2 | 49.9 | 49.9 | 51 | 47.41 | 131,970 |
| October 01, 2025 | 50.92 | 50.75 | 50.75 | 53.03 | 49.4 | 778,765 |
| September 30, 2025 | 49.9 | 49.2 | 49.2 | 51 | 48.65 | 284,845 |
| September 29, 2025 | 49.68 | 49.5 | 49.5 | 52.4 | 47.95 | 141,121 |
| September 26, 2025 | 49.7 | 49.1 | 49.1 | 50 | 48.2 | 165,318 |
| September 25, 2025 | 48 | 49.1 | 49.1 | 50.4 | 48 | 49,334 |
| September 24, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
| September 23, 2025 | 51.5 | 50.1 | 50.1 | 52 | 48.2 | 20,264 |
| September 22, 2025 | 50.25 | 50.1 | 50.1 | 50.25 | 50.1 | 15,600 |
| September 19, 2025 | 50.25 | 50.1 | 50.1 | 50.8 | 50.1 | 7,490 |
| September 18, 2025 | 50.85 | 49.6 | 49.6 | 51 | 48.16 | 119,473 |
| September 17, 2025 | 50.9 | 49.7 | 49.7 | 51 | 49.7 | 37,358 |
| September 16, 2025 | 49.53 | 50.7 | 50.7 | 50.99 | 49.53 | 10,568 |
| September 15, 2025 | 50.5 | 50.7 | 50.7 | 53 | 49.4 | 71,287 |
| September 12, 2025 | 50.5 | 50.85 | 50.85 | 52.46 | 50.5 | 15,788 |