48.45
-0.35(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 49.4 | 48.45 | 48.45 | 49.4 | 47.8 | 143,897 |
| December 23, 2025 | 47.4 | 48.8 | 48.8 | 49.5 | 45.1 | 312,250 |
| December 22, 2025 | 46.8 | 47.4 | 47.4 | 47.5 | 45.1 | 128,198 |
| December 19, 2025 | 46.7 | 45.95 | 45.95 | 46.8 | 45.1 | 138,694 |
| December 18, 2025 | 46.8 | 46.2 | 46.2 | 46.8 | 45.6 | 159,259 |
| December 17, 2025 | 46.7 | 46.4 | 46.4 | 46.8 | 45.1 | 75,181 |
| December 16, 2025 | 46.6 | 46.5 | 46.5 | 46.9 | 45.1 | 138,835 |
| December 15, 2025 | 46.45 | 46.05 | 46.05 | 46.9 | 45.1 | 143,995 |
| December 12, 2025 | 46.8 | 46.7 | 46.7 | 46.8 | 44.1 | 450,847 |
| December 11, 2025 | 46.7 | 44.75 | 44.75 | 46.7 | 44.1 | 210,750 |
| December 10, 2025 | 45 | 46.3 | 46.3 | 46.5 | 45 | 443,365 |
| December 09, 2025 | 42.56 | 45.55 | 45.55 | 45.77 | 41.23 | 2.07M |
| December 08, 2025 | 42.73 | 42.5 | 42.5 | 44 | 41.5 | 669,910 |
| December 05, 2025 | 43.89 | 42.75 | 42.75 | 43.9 | 41.6 | 84,212 |
| December 04, 2025 | 44 | 42 | 42 | 44 | 41.6 | 289,736 |
| December 03, 2025 | 41.7 | 42.1 | 42.1 | 43.9 | 41.7 | 198,547 |
| December 02, 2025 | 43.9 | 43.25 | 43.25 | 43.9 | 41.8 | 83,108 |
| December 01, 2025 | 42.1 | 42.5 | 42.5 | 43 | 42 | 428,028 |
| November 28, 2025 | 42.34 | 42.5 | 42.5 | 43.9 | 41.8 | 201,172 |
| November 27, 2025 | 43.9 | 42.4 | 42.4 | 43.9 | 41.7 | 102,791 |
| November 26, 2025 | 43.6 | 42.6 | 42.6 | 43.6 | 42.15 | 66,883 |
| November 25, 2025 | 41.7 | 42.2 | 42.2 | 43.6 | 41.7 | 377,286 |
| November 24, 2025 | 42.7 | 42 | 42 | 43.9 | 41.7 | 823,606 |
| November 21, 2025 | 41.8 | 41.7 | 41.7 | 43.9 | 41.7 | 124,324 |
| November 20, 2025 | 41.8 | 43 | 43 | 43.49 | 41.8 | 67,751 |
| November 19, 2025 | 44 | 42.85 | 42.85 | 44 | 41.7 | 90,879 |
| November 18, 2025 | 43.9 | 42.6 | 42.6 | 43.9 | 41.8 | 132,036 |
| November 17, 2025 | 42.31 | 42.55 | 42.55 | 44 | 41.8 | 202,343 |
| November 14, 2025 | 42.9 | 41.7 | 41.7 | 44 | 41.7 | 133,551 |
| November 13, 2025 | 41.8 | 42.95 | 42.95 | 44.87 | 41.7 | 309,923 |
| November 12, 2025 | 43.9 | 42.5 | 42.5 | 43.9 | 42 | 141,207 |
| November 11, 2025 | 43.9 | 42.95 | 42.95 | 43.9 | 41.99 | 198,200 |
| November 10, 2025 | 43 | 41.7 | 41.7 | 44.4 | 41.7 | 164,176 |
| November 07, 2025 | 43 | 43 | 43 | 43 | 42 | 90,001 |
| November 06, 2025 | 44 | 43.3 | 43.3 | 44.4 | 42.6 | 158,884 |
| November 05, 2025 | 42.4 | 43 | 43 | 44.5 | 42 | 411,786 |
| November 04, 2025 | 43.2 | 42 | 42 | 45.3 | 42 | 473,144 |
| November 03, 2025 | 43.5 | 43.65 | 43.65 | 45.3 | 43.1 | 529,077 |
| October 31, 2025 | 45.4 | 44.4 | 44.4 | 45.4 | 43.1 | 130,087 |
| October 30, 2025 | 43.52 | 43.5 | 43.5 | 44.5 | 43 | 469,643 |
| October 29, 2025 | 45.3 | 44.5 | 44.5 | 45.3 | 43.5 | 171,985 |
| October 28, 2025 | 44.9 | 44 | 44 | 44.9 | 43.1 | 178,621 |
| October 27, 2025 | 44.9 | 43.45 | 43.45 | 44.9 | 42.6 | 1.55M |
| October 24, 2025 | 44.9 | 42.5 | 42.5 | 44.9 | 42.5 | 180,976 |
| October 23, 2025 | 43.3 | 43.75 | 43.75 | 44.9 | 43.3 | 36,867 |
| October 22, 2025 | 43.1 | 44.3 | 44.3 | 45.3 | 42.5 | 521,111 |
| October 21, 2025 | 45 | 44 | 44 | 45.3 | 44 | 169,204 |
| October 20, 2025 | 43.5 | 45 | 45 | 45 | 42 | 486,957 |
| October 17, 2025 | 44.29 | 42.4 | 42.4 | 45.6 | 42.1 | 338,422 |
| October 16, 2025 | 45.2 | 43.9 | 43.9 | 45.7 | 43.9 | 393,335 |
| October 15, 2025 | 43 | 45.2 | 45.2 | 46 | 43 | 1.66M |
| October 14, 2025 | 38.6 | 39 | 39 | 40.9 | 38.6 | 124,361 |
| October 13, 2025 | 40 | 38.5 | 38.5 | 40 | 38.5 | 123,617 |
| October 10, 2025 | 40.9 | 40 | 40 | 40.9 | 38.86 | 98,754 |
| October 09, 2025 | 40.2 | 39.25 | 39.9 | 40.9 | 38.6 | 198,144 |
| October 08, 2025 | 39.81 | 38.6 | 38.6 | 40.9 | 38.6 | 229,634 |
| October 07, 2025 | 40.73 | 39.5 | 39.5 | 41.9 | 39.5 | 230,713 |
| October 06, 2025 | 40.49 | 40 | 40 | 42.9 | 40 | 410,899 |
| October 03, 2025 | 42.9 | 41.45 | 41.45 | 42.9 | 40.1 | 196,418 |
| October 02, 2025 | 40 | 40.3 | 40.3 | 42.7 | 40 | 81,206 |
