54.80
-1.1(-1.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 55.84 | 55.9 | 55.9 | 56.4 | 55 | 372,508 |
| January 12, 2026 | 56.2 | 55 | 55 | 56.7 | 54.7 | 877,352 |
| January 09, 2026 | 55 | 56.2 | 56.2 | 56.9 | 55 | 706,542 |
| January 08, 2026 | 54.1 | 55.5 | 55.5 | 56.5 | 53.9 | 333,022 |
| January 07, 2026 | 56.2 | 54.3 | 54.3 | 56.2 | 54.3 | 567,806 |
| January 06, 2026 | 55.07 | 55 | 55 | 55.9 | 53.4 | 449,233 |
| January 05, 2026 | 56 | 54.2 | 54.2 | 56 | 53.2 | 673,118 |
| January 02, 2026 | 56.5 | 54.9 | 54.9 | 56.5 | 54.1 | 679,747 |
| December 31, 2025 | 54.61 | 55.1 | 55.1 | 55.7 | 53.6 | 289,936 |
| December 30, 2025 | 53.5 | 53.9 | 53.9 | 55.5 | 53.5 | 345,927 |
| December 29, 2025 | 55.03 | 54.8 | 54.8 | 55.5 | 53 | 309,654 |
| December 24, 2025 | 54.4 | 54.4 | 54.4 | 54.4 | 53.4 | 105,951 |
| December 23, 2025 | 54.23 | 54.4 | 54.4 | 54.5 | 53.4 | 403,180 |
| December 22, 2025 | 53.93 | 54.5 | 54.5 | 54.6 | 53 | 586,066 |
| December 19, 2025 | 54.61 | 53.8 | 53.8 | 55.2 | 53.2 | 713,641 |
| December 18, 2025 | 53.2 | 54.8 | 54.8 | 55.7 | 53.2 | 550,454 |
| December 17, 2025 | 54.2 | 55 | 55 | 55.4 | 54.11 | 514,570 |
| December 16, 2025 | 53.2 | 54.2 | 54.2 | 55.17 | 53.2 | 603,915 |
| December 15, 2025 | 54.61 | 54.4 | 54.4 | 56 | 54 | 406,332 |
| December 12, 2025 | 54 | 54.2 | 54.2 | 54.9 | 53.8 | 270,051 |
| December 11, 2025 | 54 | 54.4 | 54.4 | 54.4 | 53.3 | 897,345 |
| December 10, 2025 | 56 | 54.4 | 54.4 | 56 | 54 | 367,982 |
| December 09, 2025 | 54 | 54.9 | 54.9 | 55 | 54 | 404,460 |
| December 08, 2025 | 55.4 | 54.2 | 54.2 | 56 | 54.2 | 356,810 |
| December 05, 2025 | 55 | 55.4 | 55.4 | 55.9 | 55 | 352,164 |
| 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 |