46.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 46 | 46 | 46 | 47 | 45 | 5,740 |
| December 23, 2025 | 46 | 46 | 46 | 47 | 46 | 147 |
| December 22, 2025 | 46 | 46 | 46 | 46.5 | 46 | 1,056 |
| December 19, 2025 | 46 | 46 | 46 | 46 | 46 | 31,000 |
| December 18, 2025 | 46 | 46 | 46 | 47 | 45 | 12,625 |
| December 17, 2025 | 46 | 46 | 46 | 46 | 46 | 5,195 |
| December 16, 2025 | 44.5 | 46 | 46 | 46.6 | 44.5 | 40,888 |
| December 15, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44.5 | 5,205 |
| December 12, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44 | 141,453 |
| December 11, 2025 | 45 | 44.5 | 44.5 | 46 | 42 | 12,661 |
| December 10, 2025 | 45 | 45 | 45 | 45 | 44 | 295 |
| December 09, 2025 | 45 | 45 | 45 | 45 | 43.5 | 168,000 |
| December 08, 2025 | 45 | 45 | 45 | 45 | 44 | 49,790 |
| December 05, 2025 | 45 | 45 | 45 | 45 | 44 | 712 |
| December 04, 2025 | 44 | 45 | 45 | 45 | 44 | 9,703 |
| December 03, 2025 | 45 | 45 | 45 | 45 | 44 | 3,123 |
| December 02, 2025 | 44.5 | 45 | 45 | 46 | 44 | 10,031 |
| December 01, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.45 | 10 |
| November 28, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44.18 | 10,430 |
| November 27, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.25 | 10,000 |
| November 26, 2025 | 44.5 | 44.5 | 44.25 | 44.5 | 44.25 | 6,098 |
| November 25, 2025 | 45.5 | 44.5 | 44.5 | 45.5 | 44.25 | 2,881 |
| November 24, 2025 | 45.5 | 45.5 | 45.5 | 47 | 44.75 | 2,200 |
| November 21, 2025 | 45.5 | 45.5 | 45.5 | 47 | 44.25 | 9,475 |
| November 20, 2025 | 45.7 | 45.7 | 45.7 | 45.7 | 45.7 | 290,000 |
| November 19, 2025 | 45.7 | 45.7 | 45.7 | 46.19 | 44.4 | 21,002 |
| November 18, 2025 | 46.5 | 45.7 | 45.7 | 47 | 44 | 6.2M |
| November 17, 2025 | 46.5 | 46.5 | 46.5 | 47 | 46.1 | 27,532 |
| November 14, 2025 | 47 | 47 | 47 | 47 | 46 | 9,711 |
| November 13, 2025 | 49.8 | 46.5 | 46.5 | 49.8 | 46 | 322,568 |
| November 12, 2025 | 48.5 | 48.5 | 48.5 | 48.5 | 48.3 | 2,400 |
| November 11, 2025 | 48.5 | 48.5 | 48.5 | 48.5 | 48.49 | 10,000 |
| November 10, 2025 | 48.5 | 48.5 | 48.5 | 48.5 | 48.3 | 83 |
| November 07, 2025 | 47.76 | 48.5 | 48.5 | 48.5 | 47.76 | 31,500 |
| November 06, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.3 | 669 |
| November 05, 2025 | 49 | 49.5 | 49.5 | 50 | 49 | 102,001 |
| November 04, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 47.75 | 270,212 |
| November 03, 2025 | 49.5 | 51 | 51 | 51 | 49.5 | 7,950 |
| October 31, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 224,000 |
| October 30, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49 | 16,008 |
| October 29, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49 | 10,890 |
| October 28, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 21,860 |
| October 27, 2025 | 49.5 | 50 | 50 | 50 | 49 | 21,860 |
| October 24, 2025 | 49.5 | 50 | 50 | 50 | 49 | 4,755 |
| October 23, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.4 | 12,128 |
| October 22, 2025 | 50.5 | 51 | 51 | 51 | 49 | 502,673 |
| October 21, 2025 | 50.5 | 51 | 51 | 51 | 50.5 | 7,192 |
| October 20, 2025 | 50 | 51 | 51 | 51 | 50 | 11,668 |
| October 17, 2025 | 48 | 50.5 | 50.5 | 51 | 48 | 16,555 |
| October 16, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 14,500 |
| October 15, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 48 | 4,883 |
| October 14, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 21,347 |
| October 13, 2025 | 51 | 51 | 51 | 51 | 49 | 39,561 |
| October 10, 2025 | 51 | 51 | 51 | 51 | 50.5 | 7,184 |
| October 09, 2025 | 51 | 51 | 51 | 51 | 51 | 38,305 |
| October 08, 2025 | 51 | 51 | 51 | 51 | 50 | 2,925 |
| October 07, 2025 | 51 | 51 | 51 | 51 | 51 | 54,684 |
| October 06, 2025 | 51 | 51 | 51 | 51 | 50.5 | 5,906 |
| October 03, 2025 | 51 | 51 | 51 | 52 | 50.5 | 10,604 |
| October 02, 2025 | 51 | 51 | 51 | 51 | 50.5 | 8,912 |
