51.50
-0.5(-0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.6 | 52 | 52 | 54 | 51.65 | 149,731 |
| December 03, 2025 | 50.5 | 53 | 53 | 54 | 50.5 | 218,845 |
| December 02, 2025 | 50.2 | 50.5 | 50.5 | 52 | 49.6 | 250,094 |
| December 01, 2025 | 51 | 50.5 | 50.5 | 52 | 49.2 | 94,507 |
| November 28, 2025 | 49 | 51 | 51 | 51.75 | 48.92 | 213,044 |
| November 27, 2025 | 48 | 49 | 49 | 49.75 | 47.81 | 60,518 |
| November 26, 2025 | 49.5 | 48 | 48 | 49.9 | 47.2 | 182,727 |
| November 25, 2025 | 47.46 | 49.5 | 49.5 | 51.5 | 46 | 550,646 |
| November 24, 2025 | 44.7 | 47.46 | 47.46 | 49 | 43.5 | 376,425 |
| November 21, 2025 | 40 | 42.5 | 42.5 | 43 | 39.76 | 207,800 |
| November 20, 2025 | 40 | 40 | 40 | 41 | 39.53 | 142,964 |
| November 19, 2025 | 39.5 | 40 | 40 | 40 | 39.5 | 32,732 |
| November 18, 2025 | 40 | 39.5 | 39.5 | 40 | 39.2 | 22,710 |
| November 17, 2025 | 40 | 40 | 40 | 41 | 39.3 | 45,924 |
| November 14, 2025 | 42 | 40 | 40 | 42 | 39.5 | 73,557 |
| November 13, 2025 | 42 | 42 | 42 | 43 | 41.5 | 48,296 |
| November 12, 2025 | 41.5 | 42 | 42 | 42.85 | 41.47 | 63,223 |
| November 11, 2025 | 41.5 | 41.5 | 41.5 | 42.88 | 41.22 | 45,559 |
| November 10, 2025 | 39.5 | 41.5 | 41.5 | 41.85 | 39 | 228,878 |
| November 07, 2025 | 40 | 39.5 | 39.5 | 40 | 39.17 | 138,150 |
| November 06, 2025 | 41 | 40 | 40 | 41 | 40 | 101,382 |
| November 05, 2025 | 40.5 | 41 | 41 | 41 | 40.41 | 52,168 |
| November 04, 2025 | 41 | 41 | 41 | 41.38 | 40.37 | 61,010 |
| November 03, 2025 | 41 | 41 | 41 | 41.7 | 40.67 | 57,633 |
| October 31, 2025 | 41 | 41 | 41 | 41.2 | 40.55 | 15,608 |
| October 30, 2025 | 42.5 | 41.4 | 41.4 | 42.5 | 41 | 31,185 |
| October 29, 2025 | 42 | 42.5 | 42.5 | 44 | 41.23 | 165,031 |
| October 28, 2025 | 40 | 42.5 | 42.5 | 42.7 | 39.66 | 93,999 |
| October 27, 2025 | 40 | 40 | 40 | 41 | 39.6 | 42,560 |
| October 24, 2025 | 39.5 | 40 | 40 | 41 | 38 | 41,842 |
| October 23, 2025 | 40 | 39.5 | 39.5 | 41 | 38.3 | 93,906 |
| October 22, 2025 | 40.7 | 40 | 40 | 40.7 | 39 | 50,959 |
| October 21, 2025 | 38 | 40 | 40 | 40.9 | 38 | 111,528 |
| October 20, 2025 | 39 | 38 | 38 | 39.6 | 37.2 | 112,168 |
| October 17, 2025 | 40.5 | 39 | 39 | 40.5 | 38 | 102,335 |
| October 16, 2025 | 40.5 | 41 | 41 | 42 | 39.11 | 132,846 |
| October 15, 2025 | 40.5 | 40.5 | 40.5 | 41.4 | 39 | 94,331 |
| October 14, 2025 | 40.5 | 40 | 40 | 41 | 39 | 134,942 |
| October 13, 2025 | 42.88 | 40.5 | 40.5 | 44 | 40 | 272,025 |
| October 10, 2025 | 38 | 43 | 43 | 43.25 | 37 | 375,651 |
| October 09, 2025 | 41 | 38 | 38 | 41.65 | 37.22 | 294,224 |
| October 08, 2025 | 41 | 41 | 41 | 41 | 40.17 | 102,033 |
| October 07, 2025 | 41.5 | 41 | 41 | 41.77 | 39.92 | 524,169 |
| October 06, 2025 | 43 | 41.5 | 41.5 | 43.5 | 41 | 236,202 |
| October 03, 2025 | 44.5 | 43 | 43 | 45 | 41.22 | 219,108 |
| October 02, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44.32 | 16,376 |
| October 01, 2025 | 45.5 | 44.5 | 44.5 | 45.65 | 43.15 | 183,909 |
| September 30, 2025 | 45 | 45.5 | 45.5 | 45.98 | 44 | 118,755 |
| September 29, 2025 | 43 | 44.5 | 44.5 | 45 | 42.3 | 116,703 |
| September 26, 2025 | 43.5 | 43 | 43 | 44 | 42 | 44,539 |
| September 25, 2025 | 42.5 | 43.5 | 43.5 | 44 | 41.55 | 87,795 |
| September 24, 2025 | 43 | 42.5 | 42.5 | 43.4 | 41.2 | 173,347 |
| September 23, 2025 | 45 | 43 | 43 | 45.15 | 42.25 | 161,810 |
| September 22, 2025 | 46 | 44.6 | 44.6 | 46.45 | 44.2 | 178,500 |
| September 19, 2025 | 47.5 | 47 | 47 | 47.5 | 46 | 67,067 |
| September 18, 2025 | 47.5 | 47.5 | 47.5 | 47.88 | 46 | 50,033 |
| September 17, 2025 | 48.3 | 47.5 | 47.5 | 50 | 47.21 | 48,565 |
| September 16, 2025 | 48.3 | 48.3 | 48.3 | 48.7 | 47.22 | 25,630 |
| September 15, 2025 | 47.8 | 48.3 | 48.3 | 50 | 47.65 | 37,159 |
| September 12, 2025 | 48.5 | 47.8 | 47.8 | 49.22 | 47.53 | 50,000 |
