46.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 46 | 46 | 46 | 47 | 45.27 | 18,774 |
| November 06, 2025 | 46 | 46 | 46 | 46 | 46 | 70,743 |
| November 05, 2025 | 46.5 | 46 | 46 | 47.85 | 44.72 | 70,743 |
| November 04, 2025 | 44 | 46.5 | 46.5 | 53.2 | 44 | 199,822 |
| November 03, 2025 | 44.5 | 44 | 44 | 44.6 | 43.23 | 180,779 |
| October 31, 2025 | 47 | 44.5 | 44.5 | 47 | 44 | 50,828 |
| October 30, 2025 | 46.5 | 46 | 46 | 47.1 | 45.99 | 71,770 |
| October 29, 2025 | 46.5 | 46.5 | 46.5 | 47.1 | 45 | 58,842 |
| October 28, 2025 | 47 | 46.5 | 46.5 | 47.1 | 45 | 30,654 |
| October 27, 2025 | 47 | 47 | 47 | 48.45 | 47 | 61,728 |
| October 24, 2025 | 47 | 47 | 47 | 47.9 | 46.9 | 5,543 |
| October 23, 2025 | 47.5 | 47 | 47 | 47.75 | 46.85 | 20,239 |
| October 22, 2025 | 47.5 | 47.5 | 47.5 | 47.9 | 46.5 | 108,767 |
| October 21, 2025 | 47.5 | 47.5 | 47.5 | 48 | 47.15 | 16,545 |
| October 20, 2025 | 47.5 | 47.5 | 47.5 | 48.75 | 47.05 | 23,300 |
| October 17, 2025 | 47 | 47.5 | 47.5 | 48 | 46 | 89,233 |
| October 16, 2025 | 48 | 48 | 48 | 48 | 46.55 | 82,489 |
| October 15, 2025 | 48 | 48 | 48 | 48 | 46.6 | 7,155 |
| October 14, 2025 | 50 | 48 | 48 | 50 | 46 | 124,897 |
| October 13, 2025 | 50 | 50 | 50 | 51 | 49.12 | 25,985 |
| October 10, 2025 | 50 | 50 | 50 | 50.98 | 48.5 | 22,462 |
| October 09, 2025 | 51 | 50 | 50 | 51 | 49.18 | 25,913 |
| October 08, 2025 | 51 | 51 | 51 | 51.98 | 50.8 | 25,031 |
| October 07, 2025 | 51 | 51 | 51 | 51.89 | 50 | 32,580 |
| October 06, 2025 | 51 | 51 | 51 | 51.89 | 50.1 | 26,592 |
| October 03, 2025 | 51.5 | 51 | 51 | 52.85 | 50.1 | 76,987 |
| October 02, 2025 | 51.5 | 51.5 | 51.5 | 52.85 | 50.75 | 29,868 |
| October 01, 2025 | 51.5 | 51.5 | 51.5 | 51.7 | 51.5 | 20 |
| September 30, 2025 | 51.5 | 51.5 | 51.5 | 51.7 | 50.69 | 47,553 |
| September 29, 2025 | 51.5 | 51.5 | 51.5 | 51.73 | 50.68 | 42,302 |
| September 26, 2025 | 51.5 | 51.5 | 51.5 | 51.73 | 51.5 | 42,678 |
| September 25, 2025 | 51.5 | 51.5 | 51.5 | 51.75 | 50.68 | 43,187 |
| September 24, 2025 | 52 | 51.5 | 51.5 | 52 | 51.05 | 503,330 |
| September 23, 2025 | 51.5 | 52 | 52 | 53 | 50.45 | 177,778 |
| September 22, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 50 | 6,424 |
| September 19, 2025 | 52.4 | 51.5 | 51.5 | 52.4 | 50.6 | 95,438 |
| September 18, 2025 | 52.7 | 51.5 | 51.5 | 52.7 | 51.4 | 15,950 |
| September 17, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 50.15 | 19,100 |
| September 16, 2025 | 51.5 | 51.5 | 51.5 | 52.7 | 50.34 | 75,903 |
| September 15, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 50.33 | 11,675 |
| September 12, 2025 | 52.7 | 51.5 | 51.2 | 52.7 | 50.27 | 34,291 |
| September 11, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 50.25 | 46,818 |
| September 10, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 50.25 | 18,972 |
| September 09, 2025 | 47.8 | 52 | 52 | 53 | 47.5 | 688,591 |
| September 08, 2025 | 45.5 | 45.5 | 45.5 | 45.95 | 45.5 | 31,133 |
| September 05, 2025 | 45.5 | 45.5 | 45.5 | 45.75 | 45.05 | 3,677 |
| September 04, 2025 | 45.5 | 45.5 | 45.5 | 45.5 | 45 | 138 |
| September 03, 2025 | 45.5 | 45.5 | 45.5 | 45.95 | 45.5 | 2,000 |
| September 02, 2025 | 47.7 | 45.5 | 45.5 | 47.7 | 45.5 | 59,500 |
| September 01, 2025 | 46.4 | 47.7 | 47.7 | 47.7 | 46.4 | 18,040 |
| August 29, 2025 | 47.7 | 47.7 | 47.7 | 47.7 | 46.53 | 34,543 |
| August 28, 2025 | 46.79 | 47.7 | 47.7 | 47.7 | 46.5 | 55,412 |
| August 27, 2025 | 46.65 | 47.7 | 47.7 | 47.7 | 46.65 | 21,444 |
| August 26, 2025 | 48.61 | 47.7 | 47.7 | 48.61 | 47.7 | 3,000 |
| August 22, 2025 | 48.61 | 47.7 | 47.7 | 48.61 | 47.7 | 6,240 |
| August 21, 2025 | 47.3 | 47.7 | 47.7 | 47.7 | 47.3 | 20,000 |
| August 20, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| August 19, 2025 | 47.92 | 48 | 48 | 48 | 46.93 | 29,791 |
| August 18, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 0 |
| August 15, 2025 | 47.92 | 47.2 | 47.2 | 47.92 | 47.2 | 4,700 |