48.50
-1.5(-3.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 55.5 | 55.5 | 55.5 | 57 | 54 | 32,222 |
| September 10, 2025 | 55 | 55.5 | 55.5 | 57 | 53 | 87,933 |
| September 09, 2025 | 55 | 55 | 55 | 55.7 | 53 | 76,669 |
| September 08, 2025 | 56.5 | 55.5 | 55.5 | 57 | 54 | 80,852 |
| September 05, 2025 | 57 | 56 | 56 | 58 | 56 | 81,092 |
| September 04, 2025 | 58 | 58 | 58 | 58 | 56 | 25,517 |
| September 03, 2025 | 58 | 58 | 58 | 59.8 | 56.6 | 8,600 |
| September 02, 2025 | 58.5 | 58 | 58 | 60 | 56.6 | 9,971 |
| September 01, 2025 | 60.19 | 58 | 58 | 60.19 | 57 | 62,288 |
| August 29, 2025 | 59.62 | 60 | 60 | 61 | 59.02 | 62,611 |
| August 28, 2025 | 59.62 | 60 | 60 | 61 | 59.37 | 112,966 |
| August 27, 2025 | 60 | 60 | 60 | 61 | 59 | 52,617 |
| August 26, 2025 | 60 | 60.2 | 60.2 | 62 | 59 | 131,643 |
| August 22, 2025 | 61 | 60.5 | 60.5 | 62 | 59 | 77,661 |
| August 21, 2025 | 60 | 60 | 60 | 62 | 59 | 47,213 |
| August 20, 2025 | 60.5 | 60.5 | 60.5 | 60.5 | 59 | 12,494 |
| August 19, 2025 | 60 | 60.5 | 60.5 | 61 | 59 | 46,755 |
| August 18, 2025 | 61 | 60 | 60 | 61 | 59.26 | 67,841 |
| August 15, 2025 | 60 | 60 | 60 | 62 | 59 | 119,597 |