47.54
+1.54(+3.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 45 | 45.2 | 45.2 | 47 | 44 | 155,508 |
| January 12, 2026 | 43.5 | 45 | 45 | 47 | 43.5 | 283,795 |
| January 09, 2026 | 44 | 43.5 | 43.5 | 45 | 42.55 | 163,982 |
| January 08, 2026 | 44.5 | 44 | 44 | 45.4 | 42 | 86,903 |
| January 07, 2026 | 45 | 44.5 | 44.5 | 47 | 42.8 | 337,713 |
| January 06, 2026 | 47 | 45 | 45 | 49 | 42.36 | 204,776 |
| January 05, 2026 | 44 | 47 | 47 | 49 | 43 | 332,644 |
| January 02, 2026 | 42.8 | 44 | 44 | 45 | 42.36 | 469,553 |
| December 31, 2025 | 43 | 42.5 | 42.5 | 45 | 42.02 | 108,159 |
| December 30, 2025 | 43 | 42.33 | 42.33 | 45 | 42 | 165,316 |
| December 29, 2025 | 43 | 43 | 43 | 45.2 | 41 | 494,716 |
| December 24, 2025 | 40 | 42.5 | 42.5 | 46 | 39 | 276,193 |
| December 23, 2025 | 39 | 40 | 40 | 42 | 37.52 | 209,613 |
| December 22, 2025 | 42 | 39 | 39 | 42 | 34.92 | 641,163 |
| December 19, 2025 | 40.5 | 41 | 41 | 42 | 39 | 76,394 |
| December 18, 2025 | 41 | 42 | 42 | 43 | 39 | 118,155 |
| December 17, 2025 | 38.5 | 41 | 41 | 41.9 | 38.5 | 249,221 |
| December 16, 2025 | 39 | 38.5 | 38.5 | 40 | 38 | 99,654 |
| December 15, 2025 | 39 | 39 | 39 | 39.8 | 38.44 | 24,244 |
| December 12, 2025 | 38.5 | 39 | 39 | 40.13 | 38 | 154,276 |
| December 11, 2025 | 39 | 38.5 | 38.5 | 40.5 | 38 | 157,882 |
| December 10, 2025 | 37 | 39 | 39 | 39.97 | 36.55 | 203,439 |
| December 09, 2025 | 36.5 | 35 | 35 | 38 | 35 | 60,003 |
| December 08, 2025 | 36.5 | 36.5 | 36.5 | 38 | 35.62 | 46,988 |
| December 05, 2025 | 36.55 | 36.5 | 36.5 | 38 | 35.6 | 46,579 |
| December 04, 2025 | 35.37 | 36.5 | 36.5 | 38 | 35 | 153,289 |
| December 03, 2025 | 37.2 | 36.5 | 36.5 | 37.4 | 35 | 100,322 |
| December 02, 2025 | 37.5 | 35.37 | 35.37 | 38.13 | 35.36 | 174,165 |
| December 01, 2025 | 33.5 | 36.5 | 36.5 | 37.9 | 32.36 | 171,421 |
| November 28, 2025 | 33.5 | 33.5 | 33.5 | 34.7 | 32.61 | 97,936 |
| November 27, 2025 | 33.5 | 33.5 | 33.5 | 35 | 32.06 | 32,420 |
| November 26, 2025 | 33.5 | 34.7 | 34.7 | 34.9 | 33.5 | 48,395 |
| November 25, 2025 | 32 | 33 | 33 | 35 | 31 | 244,240 |
| November 24, 2025 | 32.5 | 32 | 32 | 33.48 | 32 | 58,984 |
| November 21, 2025 | 34 | 32.5 | 32.5 | 34 | 31.55 | 79,649 |
| November 20, 2025 | 34 | 34.76 | 34.76 | 35 | 33.24 | 46,915 |
| November 19, 2025 | 33 | 34 | 34 | 34.76 | 33 | 14,958 |
| November 18, 2025 | 34.5 | 33 | 33 | 34.5 | 33 | 7,548 |
| November 17, 2025 | 34.5 | 34.5 | 34.5 | 35 | 34 | 55,109 |
| November 14, 2025 | 34 | 34.5 | 34.5 | 35 | 34 | 109,044 |
| November 13, 2025 | 32.63 | 35 | 35 | 36.94 | 32 | 149,445 |
| November 12, 2025 | 32 | 33 | 33 | 34 | 32 | 40,352 |
| November 11, 2025 | 33.8 | 33.98 | 33.98 | 34 | 32.5 | 95,651 |
| November 10, 2025 | 33 | 33 | 33 | 33.48 | 31 | 56,907 |
| November 07, 2025 | 33 | 33 | 33 | 33.48 | 32 | 25,258 |
| November 06, 2025 | 33 | 34 | 34 | 34 | 32.16 | 40,000 |
| November 05, 2025 | 33 | 33 | 33 | 33 | 32 | 20,786 |
| November 04, 2025 | 35.65 | 33 | 33 | 35.65 | 32 | 60,521 |
| November 03, 2025 | 34.5 | 34.5 | 34.5 | 36 | 33.48 | 63,749 |
| October 31, 2025 | 31.4 | 34.5 | 34.5 | 35 | 31 | 279,218 |
| October 30, 2025 | 32.77 | 31.5 | 31.5 | 32.77 | 31 | 57,908 |
| October 29, 2025 | 32.5 | 32 | 32 | 32.9 | 31.25 | 48,583 |
| October 28, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 31.25 | 29,543 |
| October 27, 2025 | 32 | 32.8 | 32.8 | 34 | 31 | 116,734 |
| October 24, 2025 | 33 | 32 | 32 | 33 | 31 | 63,717 |
| October 23, 2025 | 33 | 33 | 33 | 34 | 32.2 | 106,625 |
| October 22, 2025 | 34 | 33 | 33 | 34.8 | 31.75 | 47,367 |
| October 21, 2025 | 35.5 | 34 | 34 | 35.82 | 33 | 144,238 |
| October 20, 2025 | 35.5 | 35.5 | 35.5 | 35.88 | 35 | 147,807 |
| October 17, 2025 | 35 | 36 | 36 | 36 | 34.82 | 191,928 |
