45.50
-1(-2.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 46.5 | 45.5 | 45.5 | 47 | 45 | 91,603 |
| November 06, 2025 | 47 | 46.5 | 46.5 | 47 | 46 | 27,735 |
| November 05, 2025 | 47.5 | 47 | 47 | 48 | 46 | 32,631 |
| November 04, 2025 | 47.5 | 47.5 | 47.5 | 47.7 | 47 | 420,378 |
| November 03, 2025 | 48.5 | 47.5 | 47.5 | 49 | 47 | 31,317 |
| October 31, 2025 | 48.5 | 48.5 | 48.5 | 49 | 48.1 | 411,715 |
| October 30, 2025 | 48.5 | 48.5 | 48.5 | 49 | 48 | 874,347 |
| October 29, 2025 | 48.31 | 48.5 | 48.5 | 48.8 | 48.1 | 342,046 |
| October 28, 2025 | 48.5 | 48.5 | 48.5 | 48.6 | 48.25 | 14,207 |
| October 27, 2025 | 48.5 | 48.5 | 48.5 | 49 | 48 | 17,327 |
| October 24, 2025 | 48.5 | 48.5 | 48.5 | 48.65 | 48 | 34,723 |
| October 23, 2025 | 48.5 | 48.5 | 48.5 | 49 | 47.6 | 181,256 |
| October 22, 2025 | 48.5 | 48.5 | 48.5 | 49 | 48 | 78,155 |
| October 21, 2025 | 48.5 | 48.5 | 48.5 | 49 | 48 | 978,558 |
| October 20, 2025 | 51 | 48.5 | 48.5 | 51 | 48 | 41,780 |
| October 17, 2025 | 50 | 50 | 50 | 51 | 49 | 24,451 |
| October 16, 2025 | 51 | 50 | 50 | 52 | 49.6 | 155,103 |
| October 15, 2025 | 51 | 51 | 51 | 52 | 50 | 22,976 |
| October 14, 2025 | 51 | 51 | 51 | 52 | 50.2 | 20,701 |
| October 13, 2025 | 51 | 51 | 51 | 51 | 50 | 48,043 |
| October 10, 2025 | 51 | 51 | 51 | 51.5 | 50.13 | 37,185 |
| October 09, 2025 | 51 | 50.5 | 50.5 | 52 | 50.35 | 56,472 |
| October 08, 2025 | 51.5 | 51 | 51 | 53 | 50 | 1.77M |
| October 07, 2025 | 52.5 | 52 | 52 | 53 | 50 | 83,719 |
| October 06, 2025 | 52.5 | 52.5 | 52.5 | 53 | 52.38 | 34,711 |
| October 03, 2025 | 52.5 | 52.5 | 52.5 | 53 | 52 | 54,929 |
| October 02, 2025 | 52.5 | 52.5 | 52.5 | 53 | 52.01 | 17,062 |
| October 01, 2025 | 51.5 | 52.35 | 52.35 | 53 | 51 | 59,109 |
| September 30, 2025 | 51.25 | 51.5 | 51.5 | 52 | 51 | 51,447 |
| September 29, 2025 | 50.5 | 52 | 52 | 53 | 50 | 217,117 |
| September 26, 2025 | 50.5 | 50.5 | 50.5 | 51 | 50.2 | 1,924 |
| September 25, 2025 | 50 | 50.5 | 50.3 | 51 | 49.4 | 119,692 |
| September 24, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49.25 | 67,662 |
| September 23, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49.25 | 16,040 |
| September 22, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49.42 | 42,953 |
| September 19, 2025 | 49.8 | 49.5 | 49.5 | 50 | 49 | 118,858 |
| September 18, 2025 | 49.9 | 49.5 | 49.5 | 50 | 48.2 | 96,954 |
| September 17, 2025 | 50 | 49.5 | 49.5 | 51 | 49 | 43,041 |
| September 16, 2025 | 50.1 | 49.6 | 49.6 | 51 | 49 | 122,942 |
| September 15, 2025 | 50.5 | 50.1 | 50.1 | 51 | 49.2 | 49,080 |
| September 12, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50 | 380,201 |
| September 11, 2025 | 50.5 | 50.1 | 50.1 | 50.5 | 50 | 66,568 |
| September 10, 2025 | 50.5 | 50.5 | 50.5 | 51 | 50 | 124,993 |
| September 09, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 348,005 |
| September 08, 2025 | 51 | 51 | 51 | 51.4 | 50 | 65,633 |
| September 05, 2025 | 51 | 51 | 51 | 52 | 50 | 75,381 |
| September 04, 2025 | 51 | 51 | 51 | 52 | 50 | 95,240 |
| September 03, 2025 | 51 | 51 | 51 | 52 | 50 | 97,339 |
| September 02, 2025 | 51.5 | 51.5 | 51.5 | 52.7 | 50.3 | 89,673 |
| September 01, 2025 | 53 | 51.5 | 51.5 | 54 | 50 | 149,894 |
| August 29, 2025 | 55 | 53.5 | 53.5 | 56 | 53 | 97,576 |
| August 28, 2025 | 57 | 55.5 | 55.5 | 57 | 55 | 225,468 |
| August 27, 2025 | 56.13 | 56 | 56 | 56.13 | 55.72 | 62,756 |
| August 26, 2025 | 56.11 | 56 | 56 | 57 | 55 | 429,184 |
| August 22, 2025 | 57 | 56 | 56 | 57 | 56 | 11,483 |
| August 21, 2025 | 56 | 56 | 56 | 57.88 | 56 | 257,238 |
| August 20, 2025 | 56.4 | 56.25 | 56.25 | 56.4 | 56.13 | 15,457 |
| August 19, 2025 | 56.48 | 56.25 | 56.25 | 56.5 | 56 | 69,094 |
| August 18, 2025 | 56.5 | 56.25 | 56.25 | 56.5 | 56 | 113,669 |
| August 15, 2025 | 56 | 58 | 58 | 58 | 56 | 79,762 |