52.00
+4(+8.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50 | 52 | 52 | 55 | 50 | 175,714 |
| December 03, 2025 | 46.5 | 48 | 48 | 50.89 | 45 | 516,772 |
| December 02, 2025 | 46.1 | 45.1 | 45.1 | 49.7 | 45 | 242,112 |
| December 01, 2025 | 45 | 46 | 46 | 50 | 44.6 | 275,131 |
| November 28, 2025 | 44.5 | 45 | 45 | 46 | 44 | 175,026 |
| November 27, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44 | 149,298 |
| November 26, 2025 | 45 | 44.2 | 44.2 | 45 | 44 | 95,029 |
| November 25, 2025 | 45 | 44 | 44 | 45 | 44 | 139,119 |
| November 24, 2025 | 45 | 44.5 | 44.5 | 45 | 44 | 27,529 |
| November 21, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44 | 41,897 |
| November 20, 2025 | 45 | 45 | 45 | 46 | 44 | 15,400 |
| November 19, 2025 | 45.8 | 45.5 | 45.5 | 46 | 45 | 62,784 |
| November 18, 2025 | 45 | 45.5 | 45.5 | 47.5 | 45 | 110,586 |
| November 17, 2025 | 47 | 47 | 47 | 49 | 45 | 114,922 |
| November 14, 2025 | 48.5 | 48.5 | 48.5 | 50 | 47 | 75,500 |
| November 13, 2025 | 48.5 | 48.5 | 48.5 | 49 | 47 | 41,465 |
| November 12, 2025 | 48.5 | 48.5 | 48.5 | 49.5 | 47.05 | 33,673 |
| November 11, 2025 | 49.55 | 48.9 | 48.9 | 50 | 47 | 38,743 |
| November 10, 2025 | 48.5 | 49 | 49 | 50 | 47 | 53,910 |
| November 07, 2025 | 47 | 48.5 | 48.5 | 50 | 47 | 52,572 |
| November 06, 2025 | 51 | 50 | 50 | 52 | 48.31 | 147,783 |
| November 05, 2025 | 53.5 | 51 | 51 | 53.5 | 50.02 | 107,031 |
| November 04, 2025 | 56 | 54 | 54 | 58 | 53.7 | 78,773 |
| November 03, 2025 | 56 | 56 | 56 | 58 | 54 | 63,793 |
| October 31, 2025 | 56 | 56 | 56 | 56 | 54 | 49,135 |
| October 30, 2025 | 56 | 55.8 | 55.8 | 56 | 54.05 | 31,531 |
| October 29, 2025 | 56 | 56 | 56 | 58 | 54 | 49,201 |
| October 28, 2025 | 56.16 | 56 | 56 | 58 | 54.45 | 57,294 |
| October 27, 2025 | 56 | 56 | 56 | 57 | 55.02 | 35,333 |
| October 24, 2025 | 56 | 57 | 57 | 57 | 55.02 | 163,670 |
| October 23, 2025 | 56 | 56 | 56 | 57 | 55.02 | 40,807 |
| October 22, 2025 | 56 | 56 | 56 | 57 | 55 | 69,299 |
| October 21, 2025 | 56 | 56 | 56 | 58.2 | 55 | 41,632 |
| October 20, 2025 | 56 | 56 | 56 | 56.4 | 55.02 | 19,474 |
| October 17, 2025 | 56 | 56 | 56 | 56.5 | 55 | 50,012 |
| October 16, 2025 | 56 | 56 | 56 | 57 | 55 | 59,784 |
| October 15, 2025 | 56 | 56 | 56 | 56.65 | 55.02 | 21,972 |
| October 14, 2025 | 58.5 | 56 | 56 | 60 | 55 | 126,352 |
| October 13, 2025 | 58.5 | 58.5 | 58.5 | 58.5 | 56.35 | 185,960 |
| October 10, 2025 | 58.5 | 58.5 | 58.5 | 60 | 57 | 148,926 |
| October 09, 2025 | 57.4 | 58.5 | 58.5 | 58.5 | 57 | 47,334 |
| October 08, 2025 | 57.4 | 58.8 | 58.8 | 58.8 | 57 | 161,898 |
| October 07, 2025 | 58.5 | 59.8 | 59.8 | 60 | 57 | 79,351 |
| October 06, 2025 | 58.5 | 58.5 | 58.5 | 59 | 57 | 30,204 |
| October 03, 2025 | 58.5 | 58.4 | 58.4 | 60 | 57 | 100,665 |
| October 02, 2025 | 58.5 | 58.5 | 58.5 | 58.5 | 58.19 | 20,616 |
| October 01, 2025 | 58.5 | 58.5 | 58.5 | 60 | 57 | 25,671 |
| September 30, 2025 | 58.5 | 58.5 | 58.5 | 60 | 57.04 | 39,412 |
| September 29, 2025 | 58.5 | 57.8 | 57.8 | 61.4 | 57 | 45,748 |
| September 26, 2025 | 58 | 58.5 | 58.5 | 60 | 57 | 16,171 |
| September 25, 2025 | 58 | 57 | 57 | 58.98 | 57 | 54,619 |
| September 24, 2025 | 55.5 | 58 | 58 | 58.9 | 55 | 210,476 |
| September 23, 2025 | 54.5 | 55.4 | 55.4 | 56.7 | 54 | 31,100 |
| September 22, 2025 | 55 | 55 | 55 | 56 | 53 | 35,348 |
| September 19, 2025 | 54.5 | 54.5 | 54.5 | 55 | 53 | 125,032 |
| September 18, 2025 | 55 | 54.5 | 54.5 | 57 | 53 | 23,013 |
| September 17, 2025 | 54.6 | 54.5 | 54.5 | 55 | 53 | 27,309 |
| September 16, 2025 | 54.5 | 54.6 | 54.6 | 57.4 | 53 | 62,299 |
| September 15, 2025 | 54.5 | 56 | 56 | 56 | 53 | 18,366 |
| September 12, 2025 | 55 | 55 | 55 | 55.5 | 52 | 278,299 |