41.00
-1(-2.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 41 | 41 | 41 | 43 | 40.33 | 88,214 |
| December 03, 2025 | 41.72 | 42 | 42 | 42.8 | 41 | 191,973 |
| December 02, 2025 | 42.7 | 42 | 42 | 43 | 41 | 243,194 |
| December 01, 2025 | 42.5 | 42.5 | 42.5 | 42.99 | 42 | 147,928 |
| November 28, 2025 | 42.5 | 41.3 | 41.3 | 42.99 | 41.3 | 66,998 |
| November 27, 2025 | 42.5 | 42.5 | 42.5 | 43 | 42 | 11,285 |
| November 26, 2025 | 42.5 | 42.5 | 42.5 | 42.69 | 42 | 12,736 |
| November 25, 2025 | 42.5 | 42.5 | 42.5 | 45 | 42 | 175,489 |
| November 24, 2025 | 41.5 | 42 | 42 | 43 | 41.5 | 160,218 |
| November 21, 2025 | 43.5 | 42.5 | 42.5 | 45 | 42 | 93,518 |
| November 20, 2025 | 43.65 | 43.5 | 43.5 | 44 | 43 | 30,601 |
| November 19, 2025 | 43.5 | 43 | 44 | 46 | 43 | 72,700 |
| November 18, 2025 | 43.2 | 43.5 | 43.5 | 46 | 43 | 65,347 |
| November 17, 2025 | 44.5 | 46 | 46 | 47 | 43 | 23,944 |
| November 14, 2025 | 46 | 45 | 45 | 47 | 43 | 77,896 |
| November 13, 2025 | 45.5 | 45.5 | 45.5 | 47 | 44 | 72,536 |
| November 12, 2025 | 46 | 45.5 | 45.5 | 47 | 44 | 104,028 |
| November 11, 2025 | 46 | 46 | 46 | 46.88 | 45 | 52,688 |
| November 10, 2025 | 45 | 46 | 46 | 47 | 45 | 183,789 |
| November 07, 2025 | 45 | 46.5 | 46.5 | 47 | 44 | 295,634 |
| November 06, 2025 | 42 | 44.5 | 44.5 | 44.7 | 42 | 167,315 |
| November 05, 2025 | 42 | 42 | 42 | 43 | 41 | 253,762 |
| November 04, 2025 | 44 | 42.5 | 42.5 | 45 | 42 | 228,739 |
| November 03, 2025 | 44.5 | 44 | 44 | 45.37 | 43 | 93,753 |
| October 31, 2025 | 44.01 | 44.5 | 44.5 | 45.44 | 43 | 66,106 |
| October 30, 2025 | 44.5 | 44.5 | 44.5 | 46 | 40.1 | 82,289 |
| October 29, 2025 | 45.5 | 44.5 | 44.5 | 46 | 43 | 148,659 |
| October 28, 2025 | 44.5 | 44.5 | 44.5 | 46 | 43 | 59,710 |
| October 27, 2025 | 44.5 | 44.5 | 44.5 | 45.8 | 43 | 65,997 |
| October 24, 2025 | 44.5 | 46 | 46 | 46 | 44.2 | 116,688 |
| October 23, 2025 | 44.48 | 44.5 | 44.5 | 45.55 | 43 | 192,753 |
| October 22, 2025 | 44 | 45 | 45 | 46 | 43 | 140,002 |
| October 21, 2025 | 45.5 | 45 | 45 | 47 | 44 | 528,757 |
| October 20, 2025 | 45.5 | 45 | 45 | 47 | 43 | 108,938 |
| October 17, 2025 | 46.57 | 45.5 | 45.5 | 49 | 44 | 169,085 |
| October 16, 2025 | 47.5 | 47.5 | 47.5 | 49 | 46 | 215,195 |
| October 15, 2025 | 47 | 47.5 | 47.5 | 49 | 45.6 | 135,917 |
| October 14, 2025 | 47.5 | 47 | 47 | 49 | 45.02 | 212,396 |
| October 13, 2025 | 48 | 48 | 48 | 50 | 46 | 202,864 |
| October 10, 2025 | 43 | 48 | 48 | 51 | 42 | 1.04M |
| October 09, 2025 | 40.5 | 43 | 43 | 44 | 39 | 253,124 |
| October 08, 2025 | 40 | 40.5 | 40.5 | 40.5 | 38 | 545,104 |
| October 07, 2025 | 42 | 40 | 40 | 42.4 | 39 | 261,535 |
| October 06, 2025 | 42 | 40.9 | 40.9 | 43 | 40.9 | 302,770 |
| October 03, 2025 | 42.5 | 41.4 | 41.4 | 44 | 41 | 224,222 |
| October 02, 2025 | 42 | 44 | 44 | 44 | 41 | 87,816 |
| October 01, 2025 | 44 | 42 | 42 | 45 | 41 | 392,850 |
| September 30, 2025 | 49.5 | 45 | 45 | 50 | 44 | 364,058 |
| September 29, 2025 | 49 | 49.5 | 49.5 | 50 | 48 | 413,582 |
| September 26, 2025 | 50 | 48 | 48 | 51 | 48 | 550,960 |
| September 25, 2025 | 48 | 50 | 50 | 50 | 46 | 430,073 |
| September 24, 2025 | 43 | 46.9 | 46.9 | 46.9 | 42 | 444,873 |
| September 23, 2025 | 41 | 43.5 | 43.5 | 44 | 38 | 367,510 |
| September 22, 2025 | 36 | 40 | 40 | 42 | 36 | 498,048 |
| September 19, 2025 | 35 | 36 | 36 | 37 | 35 | 95,532 |
| September 18, 2025 | 37 | 36 | 36 | 37 | 35 | 137,540 |
| September 17, 2025 | 36 | 36 | 36 | 37 | 35 | 48,041 |
| September 16, 2025 | 36 | 36 | 36 | 37 | 35 | 184,712 |
| September 15, 2025 | 36 | 36 | 36 | 37.7 | 35 | 120,295 |
| September 12, 2025 | 36 | 36 | 36 | 36.95 | 35 | 75,104 |