44.00
+0.5(+1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 43.5 | 44 | 44 | 44.67 | 43.5 | 24,466 |
| December 23, 2025 | 46.5 | 43.5 | 43.5 | 46.5 | 42 | 48,460 |
| December 22, 2025 | 46.5 | 46.5 | 46.5 | 46.9 | 46.5 | 34,972 |
| December 19, 2025 | 46 | 46.5 | 46.5 | 46.9 | 45.06 | 106,370 |
| December 18, 2025 | 46 | 46 | 46 | 46.78 | 46 | 8,400 |
| December 17, 2025 | 46 | 46 | 46 | 47.92 | 44.38 | 67,699 |
| December 16, 2025 | 46 | 46 | 46 | 46 | 46 | 7,185 |
| December 15, 2025 | 46.5 | 46 | 46 | 48 | 46 | 7,370 |
| December 12, 2025 | 46 | 46 | 46 | 48 | 46 | 113,568 |
| December 11, 2025 | 46 | 46 | 46 | 47.84 | 44.63 | 4,316 |
| December 10, 2025 | 46 | 46 | 46 | 47.5 | 46 | 20,013 |
| December 09, 2025 | 46 | 46 | 46 | 46 | 45.83 | 215 |
| December 08, 2025 | 46 | 46 | 46 | 48 | 45.25 | 50,500 |
| December 05, 2025 | 46 | 46 | 46 | 46.5 | 46 | 400,000 |
| December 04, 2025 | 46 | 46 | 46 | 46 | 46 | 20,876 |
| December 03, 2025 | 46 | 46 | 46 | 47.86 | 46 | 20,876 |
| December 02, 2025 | 46 | 46 | 46 | 46 | 46 | 1.26M |
| December 01, 2025 | 46 | 46 | 46 | 46 | 46 | 580,000 |
| November 28, 2025 | 46 | 46 | 46 | 47 | 46 | 40,000 |
| November 27, 2025 | 46 | 46 | 46 | 46 | 46 | 6,032 |
| November 26, 2025 | 46 | 46 | 46 | 46 | 46 | 6,032 |
| November 25, 2025 | 46 | 46 | 46 | 47.84 | 46 | 516 |
| November 24, 2025 | 46 | 46 | 46 | 47.14 | 46 | 1,234 |
| November 21, 2025 | 46 | 46 | 46 | 47.92 | 46 | 20,617 |
| November 20, 2025 | 46 | 46 | 46 | 46 | 46 | 40,889 |
| November 19, 2025 | 45.5 | 46 | 46 | 46.89 | 45.25 | 2,915 |
| November 18, 2025 | 45 | 45.5 | 45.5 | 45.5 | 44.48 | 15,490 |
| November 17, 2025 | 43.5 | 45 | 45 | 45 | 43.5 | 5,764 |
| November 14, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 42.48 | 748 |
| November 13, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 161,056 |
| November 12, 2025 | 41.5 | 43.5 | 42.57 | 43.5 | 41.5 | 11,504 |
| November 11, 2025 | 41 | 41.5 | 40.62 | 44 | 40.5 | 64,939 |
| November 10, 2025 | 38 | 41 | 40.13 | 41 | 38 | 0 |
| November 07, 2025 | 36.5 | 37 | 37 | 38 | 36.5 | 27,354 |
| November 06, 2025 | 37 | 36.5 | 36.5 | 37.62 | 36.5 | 12,480 |
| November 05, 2025 | 38 | 37 | 37 | 38 | 37 | 7,336 |
| November 04, 2025 | 38 | 38 | 38 | 39.68 | 37.85 | 1,163 |
| November 03, 2025 | 38 | 38 | 38 | 39.68 | 37.75 | 11,073 |
| October 31, 2025 | 38 | 38 | 38 | 38 | 38 | 300,000 |
| October 30, 2025 | 38 | 38 | 38 | 38 | 38 | 300,000 |
| October 29, 2025 | 38 | 38 | 38 | 38.9 | 38 | 10,000 |
| October 28, 2025 | 38 | 38 | 38 | 38 | 36 | 20,018 |
| October 27, 2025 | 38 | 38 | 38 | 38 | 38 | 171,416 |
| October 24, 2025 | 38 | 38 | 38 | 39.68 | 38 | 16,122 |
| October 23, 2025 | 38 | 38 | 38 | 39.4 | 37.7 | 40,000 |
| October 22, 2025 | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 700,000 |
| October 21, 2025 | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 25,000 |
| October 20, 2025 | 36.5 | 36.5 | 36.5 | 37.2 | 36.5 | 536 |
| October 17, 2025 | 36.5 | 36.5 | 36.5 | 37.2 | 35 | 13,097 |
| October 16, 2025 | 38 | 36.5 | 36.5 | 38.61 | 36.5 | 15,490 |
| October 15, 2025 | 38 | 38 | 38 | 38 | 38 | 700,000 |
| October 14, 2025 | 38 | 38 | 38 | 38 | 38 | 700,000 |
| October 13, 2025 | 40 | 38 | 38 | 40 | 37.3 | 53,369 |
| October 10, 2025 | 40 | 40 | 40 | 40.8 | 38.08 | 10,905 |
| October 09, 2025 | 40 | 40 | 40 | 40 | 40 | 271,237 |
| October 08, 2025 | 40 | 38 | 38 | 40.95 | 38 | 29,771 |
| October 07, 2025 | 40 | 40 | 40 | 40 | 38.24 | 9,903 |
| October 06, 2025 | 40 | 40 | 40 | 40 | 40 | 0 |
| October 03, 2025 | 40 | 40 | 40 | 40 | 40 | 18,000 |
| October 02, 2025 | 40 | 40 | 40 | 40 | 40 | 8,008 |
