49.45
+0.55(+1.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 48.72 | 48.9 | 48.9 | 49.25 | 48.3 | 744,717 |
| January 12, 2026 | 50.3 | 49.5 | 49.5 | 50.3 | 47.95 | 428,379 |
| January 09, 2026 | 50.5 | 48.5 | 48.5 | 50.5 | 48.2 | 428,723 |
| January 08, 2026 | 48.85 | 48.5 | 48.5 | 49.95 | 48.5 | 618,564 |
| January 07, 2026 | 47 | 50.5 | 50.5 | 50.5 | 46.7 | 759,117 |
| January 06, 2026 | 46.85 | 46.7 | 46.7 | 47 | 46.7 | 352,646 |
| January 05, 2026 | 46.9 | 47 | 47 | 47 | 46.3 | 548,504 |
| January 02, 2026 | 47.6 | 46.5 | 46.5 | 47.6 | 45.21 | 729,137 |
| December 31, 2025 | 47.5 | 47 | 47 | 47.5 | 45.9 | 93,593 |
| December 30, 2025 | 45 | 46.95 | 46.95 | 47.5 | 45 | 403,686 |
| December 29, 2025 | 47.6 | 45.05 | 45.05 | 47.6 | 45 | 716,778 |
| December 24, 2025 | 47.5 | 45.95 | 45.95 | 47.5 | 45.8 | 238,357 |
| December 23, 2025 | 45.75 | 45.85 | 45.85 | 47.5 | 44.8 | 1.21M |
| December 22, 2025 | 45.85 | 47 | 47 | 48.44 | 45.85 | 2.02M |
| December 19, 2025 | 50 | 46.1 | 46.1 | 51.55 | 44 | 37.1M |
| December 18, 2025 | 41.5 | 40.65 | 40.65 | 42.7 | 40.65 | 240,111 |
| December 17, 2025 | 38 | 41 | 41 | 41.3 | 37.93 | 1.01M |
| December 16, 2025 | 35.2 | 38 | 38 | 38 | 35.16 | 824,346 |
| December 15, 2025 | 35.4 | 35.8 | 35.8 | 36.2 | 34.75 | 634,823 |
| December 12, 2025 | 36.65 | 35.5 | 35.5 | 36.65 | 34.95 | 166,001 |
| December 11, 2025 | 35.55 | 35.1 | 35.1 | 36.75 | 34.7 | 956,681 |
| December 10, 2025 | 36.95 | 35.5 | 35.5 | 36.95 | 35.2 | 428,616 |
| December 09, 2025 | 36.14 | 35.3 | 35.3 | 36.14 | 34.9 | 430,523 |
| December 08, 2025 | 36.33 | 35.75 | 35.75 | 37.45 | 35.34 | 609,036 |
| December 05, 2025 | 35.95 | 35.95 | 35.95 | 36.6 | 35.41 | 247,346 |
| December 04, 2025 | 35.95 | 35.5 | 35.5 | 35.95 | 35.14 | 215,540 |
| December 03, 2025 | 34.8 | 35.35 | 35.35 | 35.9 | 34.55 | 518,084 |
| December 02, 2025 | 34.55 | 34.85 | 34.85 | 35.85 | 34.55 | 443,198 |
| December 01, 2025 | 35.45 | 34.45 | 34.45 | 35.45 | 33.99 | 228,961 |
| November 28, 2025 | 34.4 | 33.95 | 33.95 | 35.45 | 33.93 | 331,329 |
| November 27, 2025 | 33.4 | 34.2 | 34.2 | 35.4 | 33.4 | 205,519 |
| November 26, 2025 | 35.95 | 34.35 | 34.35 | 35.95 | 33.68 | 550,652 |
| November 25, 2025 | 34.55 | 35.5 | 35.5 | 36.2 | 34.55 | 188,104 |
| November 24, 2025 | 36.5 | 34.6 | 34.6 | 36.5 | 34.6 | 220,185 |
| November 21, 2025 | 35.02 | 35.55 | 35.55 | 36.15 | 34.79 | 232,308 |
| November 20, 2025 | 35.1 | 35.75 | 35.75 | 36.15 | 34.25 | 360,743 |
| November 19, 2025 | 35.6 | 35.95 | 35.95 | 36.35 | 35.5 | 1.25M |
| November 18, 2025 | 35.5 | 35.85 | 35.85 | 36.35 | 34.8 | 439,529 |
| November 17, 2025 | 34.15 | 34.35 | 34.35 | 35.4 | 34.15 | 307,176 |
| November 14, 2025 | 35.74 | 34.1 | 34.1 | 36 | 34.05 | 1.15M |
| November 13, 2025 | 35.94 | 36 | 36 | 37.45 | 34.97 | 2.58M |
| November 12, 2025 | 35.08 | 35.65 | 35.65 | 35.87 | 34.99 | 202,905 |
| November 11, 2025 | 35.35 | 35.75 | 35.75 | 35.75 | 34.49 | 248,703 |
| November 10, 2025 | 34.5 | 34.65 | 34.65 | 35.1 | 34.2 | 261,743 |
| November 07, 2025 | 34 | 33.8 | 33.8 | 34.35 | 33.3 | 202,135 |
| November 06, 2025 | 34.35 | 34.4 | 34.4 | 34.45 | 33.48 | 778,638 |
| November 05, 2025 | 34.45 | 33.05 | 33.05 | 34.45 | 32.5 | 417,824 |
| November 04, 2025 | 33.5 | 33.3 | 33.3 | 34.45 | 33 | 747,780 |
| November 03, 2025 | 33.65 | 33.7 | 33.7 | 34.45 | 32.6 | 280,042 |
| October 31, 2025 | 33.14 | 33.45 | 33.45 | 33.92 | 32.5 | 392,932 |
| October 30, 2025 | 32.75 | 33.25 | 33.25 | 33.65 | 32.75 | 282,377 |
| October 29, 2025 | 33.45 | 33.4 | 33.4 | 33.78 | 32.75 | 1.21M |
| October 28, 2025 | 34.13 | 33.45 | 33.45 | 34.5 | 33.24 | 361,245 |
| October 27, 2025 | 33.5 | 33.4 | 33.4 | 34.35 | 33.4 | 499,001 |
| October 24, 2025 | 34.3 | 34.2 | 34.2 | 34.42 | 33.75 | 270,118 |
| October 23, 2025 | 34.3 | 34 | 34 | 36 | 33.45 | 1.3M |
| October 22, 2025 | 35.45 | 34.3 | 34.3 | 36.95 | 34.25 | 764,264 |
| October 21, 2025 | 35.65 | 35.4 | 35.4 | 35.98 | 35.2 | 357,315 |
| October 20, 2025 | 35.56 | 35.7 | 35.7 | 37 | 35.56 | 500,967 |
| October 17, 2025 | 36 | 35.9 | 35.9 | 36.29 | 35.3 | 316,693 |