47.80
+0.1(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 49.87 | 47.8 | 47.8 | 50 | 45.6 | 14,964 |
| December 23, 2025 | 49.67 | 47.7 | 47.7 | 50 | 45.4 | 30,824 |
| December 22, 2025 | 46.32 | 47.5 | 47.5 | 49.47 | 46.32 | 7,512 |
| December 19, 2025 | 48.84 | 47.4 | 47.4 | 48.9 | 46.5 | 16,783 |
| December 18, 2025 | 48 | 49 | 49 | 50 | 46.6 | 11,752 |
| December 17, 2025 | 46.25 | 47.9 | 47.9 | 48.2 | 45.4 | 21,175 |
| December 16, 2025 | 48 | 47.2 | 47.2 | 49.8 | 47.2 | 10,340 |
| December 15, 2025 | 47.34 | 47.5 | 47.5 | 49.6 | 47.34 | 68,082 |
| December 12, 2025 | 49.5 | 48.1 | 48.1 | 49.5 | 48.1 | 4,579 |
| December 11, 2025 | 48.88 | 48.6 | 48.6 | 48.88 | 48.6 | 20,000 |
| December 10, 2025 | 49.5 | 49.8 | 49.8 | 49.8 | 48.88 | 1,451 |
| December 09, 2025 | 46.28 | 47.9 | 47.9 | 49.8 | 45.2 | 135,820 |
| December 08, 2025 | 47.8 | 46.8 | 46.8 | 49.15 | 46.8 | 71,819 |
| December 05, 2025 | 46.1 | 47 | 47 | 47.25 | 46.1 | 24,000 |
| 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 |