55.30
+0.7(+1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 55 | 55.3 | 55.3 | 55.85 | 54.8 | 548,827 |
| December 03, 2025 | 55.6 | 54.6 | 54.6 | 56.7 | 54 | 1.27M |
| December 02, 2025 | 60 | 56.3 | 56.3 | 60 | 55.5 | 1.13M |
| December 01, 2025 | 57 | 58.4 | 58.4 | 58.77 | 57 | 1.57M |
| November 28, 2025 | 57 | 58.6 | 58.6 | 58.9 | 57 | 648,610 |
| November 27, 2025 | 59.4 | 58.2 | 58.2 | 59.4 | 57.3 | 384,364 |
| November 26, 2025 | 59.5 | 58 | 58 | 59.9 | 57 | 433,928 |
| November 25, 2025 | 58.1 | 58.6 | 58.6 | 59.4 | 57.6 | 1.85M |
| November 24, 2025 | 55 | 58.7 | 58.7 | 59.24 | 54.5 | 6.18M |
| November 21, 2025 | 53 | 54.4 | 54.4 | 54.5 | 52.9 | 1.1M |
| November 20, 2025 | 54.2 | 53.8 | 53.8 | 54.76 | 53.2 | 3.93M |
| November 19, 2025 | 53.6 | 53.6 | 53.6 | 53.9 | 53 | 769,905 |
| November 18, 2025 | 53.4 | 53.5 | 53.5 | 54.1 | 52.8 | 834,981 |
| November 17, 2025 | 53.8 | 53.9 | 53.9 | 54.7 | 53.5 | 523,932 |
| November 14, 2025 | 54 | 54.2 | 54.2 | 54.2 | 53.2 | 737,013 |
| November 13, 2025 | 55.2 | 54.8 | 54.8 | 55.2 | 54.1 | 937,980 |
| November 12, 2025 | 56 | 55 | 55 | 56 | 54.6 | 656,799 |
| November 11, 2025 | 54 | 55 | 55 | 56.4 | 54 | 1.27M |
| November 10, 2025 | 54.1 | 55.3 | 55.3 | 56 | 53.4 | 1.46M |
| November 07, 2025 | 55.2 | 53.1 | 53.1 | 56.44 | 53.1 | 3.81M |
| November 06, 2025 | 56.2 | 55.6 | 55.6 | 57.1 | 55.3 | 1.16M |
| November 05, 2025 | 57 | 56.2 | 56.2 | 57.13 | 55.5 | 859,140 |
| November 04, 2025 | 59.2 | 56.7 | 56.7 | 59.2 | 56.4 | 2.54M |
| November 03, 2025 | 58.6 | 58.7 | 58.7 | 59.5 | 58.2 | 624,579 |
| October 31, 2025 | 58.6 | 59.1 | 59.1 | 59.6 | 58.6 | 748,250 |
| October 30, 2025 | 59.5 | 58.7 | 58.7 | 60.5 | 58.6 | 757,405 |
| October 29, 2025 | 60.1 | 60 | 60 | 60.6 | 59.3 | 952,485 |
| October 28, 2025 | 60.2 | 60.1 | 60.1 | 60.3 | 59.6 | 441,468 |
| October 27, 2025 | 61.2 | 60.2 | 60.2 | 63.1 | 60.2 | 539,935 |
| October 24, 2025 | 62 | 61.5 | 61.5 | 62.7 | 60.8 | 587,592 |
| October 23, 2025 | 60.8 | 62 | 62 | 62.6 | 60.8 | 396,959 |
| October 22, 2025 | 60 | 61.4 | 61.4 | 61.9 | 60 | 2.53M |
| October 21, 2025 | 60 | 60.2 | 60.2 | 62.3 | 59.5 | 1.05M |
| October 20, 2025 | 60 | 61 | 61 | 63.4 | 60 | 876,579 |
| October 17, 2025 | 61 | 61.2 | 61.2 | 63.2 | 60.5 | 1.47M |
| October 16, 2025 | 63 | 62 | 62 | 63 | 60.3 | 3.54M |
| October 15, 2025 | 64 | 62 | 62 | 64 | 62 | 1.2M |
| October 14, 2025 | 64.8 | 63 | 63 | 67.67 | 61.1 | 5.07M |
| October 13, 2025 | 63.6 | 64.4 | 64.4 | 64.8 | 63.1 | 772,176 |
| October 10, 2025 | 65.66 | 63.4 | 63.4 | 66.8 | 63.4 | 1.38M |
| October 09, 2025 | 66 | 64.3 | 64.3 | 66 | 64.1 | 1.1M |
| October 08, 2025 | 69 | 64.5 | 64.5 | 69 | 64.5 | 658,335 |
| October 07, 2025 | 69 | 67 | 67 | 69 | 65.1 | 1.42M |
| October 06, 2025 | 67.1 | 66.1 | 66.1 | 68.07 | 66.1 | 749,386 |
| October 03, 2025 | 69 | 67.6 | 67.6 | 70.2 | 67.3 | 939,782 |
| October 02, 2025 | 66.6 | 69.3 | 69.3 | 69.9 | 66 | 1.52M |
| October 01, 2025 | 67 | 66.6 | 66.6 | 67 | 65.7 | 1.59M |
| September 30, 2025 | 68 | 66.5 | 66.5 | 68 | 64.5 | 3.13M |
| September 29, 2025 | 65.2 | 64.9 | 64.9 | 65.6 | 64.5 | 1.17M |
| September 26, 2025 | 65.97 | 64.8 | 64.8 | 67.92 | 64.5 | 1.17M |
| September 25, 2025 | 65 | 65.4 | 65.4 | 66.9 | 65 | 1.31M |
| September 24, 2025 | 68 | 66.7 | 66.7 | 68 | 65.4 | 1.03M |
| September 23, 2025 | 66.1 | 66.1 | 66.1 | 67 | 65.9 | 2.73M |
| September 22, 2025 | 66.2 | 65.9 | 65.9 | 67 | 65.7 | 1.42M |
| September 19, 2025 | 67 | 66.7 | 66.7 | 69 | 65.88 | 2.8M |
| September 18, 2025 | 67 | 66.9 | 66.9 | 67.2 | 66.3 | 4.69M |
| September 17, 2025 | 66.31 | 66.9 | 66.9 | 67.36 | 66.2 | 3.03M |
| September 16, 2025 | 68 | 66.4 | 66.4 | 68 | 65.8 | 2.3M |
| September 15, 2025 | 67.8 | 66.5 | 66.5 | 67.8 | 65.7 | 1.84M |
| September 12, 2025 | 67.9 | 66.7 | 66.7 | 67.97 | 64.6 | 929,621 |