45.50
-4(-8.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 50.8 | 50.5 | 50.5 | 53 | 46.34 | 2.4M |
| September 30, 2025 | 48 | 49.5 | 49.5 | 52 | 47 | 3.87M |
| September 29, 2025 | 45.25 | 47.9 | 47.9 | 48.5 | 44.2 | 2.75M |
| September 26, 2025 | 43.85 | 44.25 | 44.25 | 45 | 42.5 | 1.82M |
| September 25, 2025 | 39.28 | 41.5 | 41.5 | 43 | 38.25 | 3.89M |
| September 24, 2025 | 34 | 38.2 | 38.2 | 38.49 | 33.5 | 2.22M |
| September 23, 2025 | 34.5 | 34 | 34 | 36 | 33.5 | 700,603 |
| September 22, 2025 | 34.89 | 34.5 | 34.5 | 35.7 | 33 | 1.01M |
| September 19, 2025 | 35 | 35 | 35 | 36 | 34 | 420,440 |
| September 18, 2025 | 30.5 | 35 | 35 | 36.2 | 30.5 | 2.76M |
| September 17, 2025 | 33.25 | 32 | 32 | 33.62 | 31 | 588,119 |
| September 16, 2025 | 33 | 33.25 | 33.25 | 34 | 31.5 | 1.12M |
| September 15, 2025 | 33.85 | 33 | 33 | 34.4 | 30.5 | 2.36M |
| September 12, 2025 | 34 | 33.75 | 33.75 | 34.5 | 33 | 1.06M |
| September 11, 2025 | 35.25 | 33.75 | 33.75 | 36 | 33 | 898,809 |
| September 10, 2025 | 34.5 | 34.75 | 34.75 | 35.5 | 34 | 1.39M |
| September 09, 2025 | 36.25 | 34.75 | 34.75 | 37 | 34 | 898,777 |
| September 08, 2025 | 37.25 | 36.25 | 36.25 | 37.8 | 35.25 | 1.6M |
| September 05, 2025 | 39 | 37.25 | 37.25 | 39 | 36.22 | 1.53M |
| September 04, 2025 | 38 | 40 | 40 | 41 | 37 | 1.49M |
| September 03, 2025 | 35 | 37 | 37 | 37 | 34.35 | 2.11M |
| September 02, 2025 | 37.5 | 35 | 35 | 38.21 | 35 | 2.54M |
| September 01, 2025 | 41.03 | 38 | 38 | 41.5 | 37 | 3.42M |
| August 29, 2025 | 42.5 | 41 | 41 | 43 | 41 | 1.89M |
| August 28, 2025 | 41.2 | 41.25 | 41.25 | 42 | 39 | 2.2M |
| August 27, 2025 | 41.87 | 41.5 | 41.5 | 43 | 41 | 962,604 |
| August 26, 2025 | 42.24 | 42.25 | 42.25 | 44 | 41 | 1.71M |
| August 22, 2025 | 39 | 41.75 | 41.75 | 43 | 39 | 1.42M |
| August 21, 2025 | 42.32 | 40 | 40 | 43 | 39.5 | 2.86M |
| August 20, 2025 | 44.18 | 42.5 | 42.5 | 44.5 | 42 | 1.64M |
| August 19, 2025 | 44.5 | 43.5 | 43.5 | 46 | 43.5 | 1.73M |
| August 18, 2025 | 43.27 | 45 | 45 | 46.89 | 42 | 3.3M |
| August 15, 2025 | 41 | 43.5 | 43.5 | 44 | 40 | 2.17M |