48.80
-1.2(-2.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 50 | 48.8 | 48.8 | 52 | 46.4 | 654,143 |
| December 23, 2025 | 49.5 | 50 | 50 | 52 | 48 | 577,445 |
| December 22, 2025 | 51 | 49.5 | 49.5 | 53 | 48 | 553,435 |
| December 19, 2025 | 48 | 53 | 53 | 53 | 47 | 1.56M |
| December 18, 2025 | 47.7 | 48.5 | 48.5 | 50 | 47 | 663,353 |
| December 17, 2025 | 50.5 | 50 | 50 | 52 | 47.1 | 1.13M |
| December 16, 2025 | 53.5 | 51 | 51 | 54.25 | 50 | 951,413 |
| December 15, 2025 | 53 | 53.4 | 53.4 | 59 | 51.5 | 1.51M |
| December 12, 2025 | 53 | 52.4 | 52.4 | 56 | 50 | 831,536 |
| December 11, 2025 | 53 | 54 | 54 | 55 | 51 | 1.17M |
| December 10, 2025 | 51.5 | 51.2 | 51.2 | 53 | 50 | 790,800 |
| December 09, 2025 | 50 | 51 | 51 | 53 | 48 | 772,027 |
| December 08, 2025 | 49.5 | 50 | 50 | 54 | 49 | 1.12M |
| December 05, 2025 | 50.75 | 48 | 48 | 52 | 48 | 864,439 |
| December 04, 2025 | 50.8 | 50.5 | 50.5 | 54 | 50 | 1.59M |
| December 03, 2025 | 48.5 | 50.2 | 50.2 | 51 | 48 | 1.16M |
| December 02, 2025 | 44.5 | 48 | 48 | 50 | 43.6 | 1.65M |
| December 01, 2025 | 42 | 44.5 | 44.5 | 48.9 | 41 | 1.66M |
| November 28, 2025 | 44 | 42.5 | 42.5 | 45 | 40.96 | 1.64M |
| November 27, 2025 | 42 | 44.74 | 44.74 | 46.72 | 41 | 1.51M |
| November 26, 2025 | 42 | 41.5 | 41.5 | 43 | 41 | 390,736 |
| November 25, 2025 | 41.5 | 42 | 42 | 45 | 40 | 1.07M |
| November 24, 2025 | 41.95 | 41.5 | 41.5 | 44 | 40 | 838,229 |
| November 21, 2025 | 43.8 | 41 | 41 | 45 | 40 | 1.11M |
| November 20, 2025 | 45 | 44.6 | 44.6 | 47 | 43 | 1.03M |
| November 19, 2025 | 43.5 | 44.5 | 44.5 | 46 | 40 | 2.22M |
| November 18, 2025 | 46.5 | 43.5 | 43.5 | 47 | 41.6 | 2.6M |
| November 17, 2025 | 47.5 | 47.5 | 47.5 | 49 | 46 | 315,048 |
| November 14, 2025 | 46.2 | 47.5 | 47.5 | 48 | 45 | 1.11M |
| November 13, 2025 | 51.5 | 50 | 50 | 55.85 | 49 | 1.28M |
| November 12, 2025 | 48 | 51 | 51 | 51 | 47.72 | 388,138 |
| November 11, 2025 | 47 | 48 | 48 | 51 | 46 | 803,284 |
| November 10, 2025 | 45.5 | 47.4 | 47.4 | 50 | 45 | 2.52M |
| November 07, 2025 | 49 | 45.5 | 45.5 | 50 | 43.55 | 4.1M |
| November 06, 2025 | 53.5 | 49.5 | 49.5 | 55 | 48 | 1.21M |
| November 05, 2025 | 50.55 | 52.5 | 52.5 | 54 | 50 | 1.23M |
| November 04, 2025 | 56 | 53.5 | 53.5 | 56 | 51 | 2.51M |
| November 03, 2025 | 64.84 | 55.6 | 55.6 | 65 | 54 | 4.14M |
| October 31, 2025 | 62 | 64 | 64 | 67 | 61 | 3.36M |
| October 30, 2025 | 50.6 | 59 | 59 | 60 | 48.3 | 5.23M |
| October 29, 2025 | 57.5 | 51 | 51 | 60 | 49 | 2.9M |
| October 28, 2025 | 59.55 | 58 | 58 | 62 | 53 | 1.77M |
| October 27, 2025 | 72.24 | 57 | 57 | 72.24 | 55 | 5.68M |
| October 24, 2025 | 82.5 | 66 | 66 | 85.5 | 60 | 7.3M |
| October 23, 2025 | 54 | 56 | 56 | 60 | 50 | 1.77M |
| October 22, 2025 | 59 | 55.6 | 55.6 | 61 | 55 | 748,364 |
| October 21, 2025 | 56 | 60 | 60 | 63.4 | 55.16 | 2.93M |
| October 20, 2025 | 57.7 | 55 | 55 | 58 | 53 | 2M |
| October 17, 2025 | 61 | 58 | 58 | 61 | 55 | 2.1M |
| October 16, 2025 | 63 | 62 | 62 | 65 | 56 | 4.69M |
| October 15, 2025 | 69.5 | 64 | 64 | 71 | 62 | 3.58M |
| October 14, 2025 | 66.74 | 69 | 69 | 74 | 66 | 10.02M |
| October 13, 2025 | 60 | 65 | 65 | 67 | 60 | 5.62M |
| October 10, 2025 | 54 | 59 | 59 | 60 | 53 | 4.29M |
| October 09, 2025 | 53 | 53.6 | 53.6 | 55 | 52 | 1.45M |
| October 08, 2025 | 51 | 53 | 53 | 55 | 50 | 1.91M |
| October 07, 2025 | 52 | 51 | 51 | 52 | 49 | 1.23M |
| October 06, 2025 | 49.96 | 51 | 51 | 54 | 48 | 2.31M |
| October 03, 2025 | 48.5 | 48.5 | 48.5 | 53 | 45 | 2.57M |
| October 02, 2025 | 50 | 49 | 49 | 51 | 47 | 998,750 |