54.20
-0.4(-0.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 55 | 54.6 | 54.6 | 55 | 54.2 | 156,103 |
| December 03, 2025 | 55 | 54 | 54 | 55 | 54 | 119,755 |
| December 02, 2025 | 54.6 | 54 | 54 | 55 | 54 | 278,595 |
| December 01, 2025 | 54.6 | 54.8 | 54.8 | 55 | 54.4 | 94,274 |
| November 28, 2025 | 55 | 54.6 | 54.6 | 55 | 54 | 139,779 |
| November 27, 2025 | 54.4 | 55 | 55 | 55 | 54 | 153,540 |
| November 26, 2025 | 53.8 | 54.6 | 54.6 | 55.6 | 53.79 | 400,799 |
| November 25, 2025 | 54 | 54 | 54 | 54.8 | 53.6 | 232,015 |
| November 24, 2025 | 54.8 | 53.6 | 53.6 | 54.8 | 53 | 201,917 |
| November 21, 2025 | 54.2 | 54.4 | 54.4 | 54.8 | 53 | 236,468 |
| November 20, 2025 | 57.31 | 55 | 55 | 57.6 | 55 | 356,128 |
| November 19, 2025 | 59 | 57.4 | 55.25 | 59 | 56.4 | 240,849 |
| November 18, 2025 | 58.8 | 56.4 | 54.29 | 58.8 | 56.4 | 195,964 |
| November 17, 2025 | 57 | 56.8 | 54.67 | 59 | 56.4 | 180,962 |
| November 14, 2025 | 57 | 57 | 54.86 | 59 | 56.34 | 232,916 |
| November 13, 2025 | 59.6 | 57 | 54.86 | 59.6 | 57 | 367,121 |
| November 12, 2025 | 59.6 | 59.6 | 57.37 | 59.8 | 58.5 | 343,647 |
| November 11, 2025 | 58.4 | 58.4 | 56.21 | 59.6 | 57.8 | 224,337 |
| November 10, 2025 | 56.45 | 57.6 | 55.44 | 58 | 56.4 | 202,556 |
| November 07, 2025 | 58.41 | 56.4 | 56.4 | 60 | 55.6 | 561,054 |
| November 06, 2025 | 58.8 | 58.8 | 58.8 | 59 | 58.36 | 63,695 |
| November 05, 2025 | 59.3 | 57.6 | 57.6 | 60.2 | 57.6 | 268,725 |
| November 04, 2025 | 59.58 | 59.4 | 59.4 | 60.2 | 59.2 | 158,765 |
| November 03, 2025 | 60 | 59.2 | 59.2 | 60.2 | 59 | 99,551 |
| October 31, 2025 | 60.2 | 60 | 60 | 60.2 | 58.4 | 113,512 |
| October 30, 2025 | 58.97 | 58 | 58 | 60.2 | 57.8 | 81,564 |
| October 29, 2025 | 60 | 60 | 60 | 60.2 | 58 | 203,432 |
| October 28, 2025 | 59.6 | 60 | 60 | 60 | 59 | 157,203 |
| October 27, 2025 | 59 | 59.2 | 59.2 | 59.8 | 58 | 126,614 |
| October 24, 2025 | 56.48 | 59 | 59 | 59.05 | 56.48 | 293,425 |
| October 23, 2025 | 56 | 56.4 | 56.4 | 57 | 54.6 | 269,788 |
| October 22, 2025 | 55 | 55 | 55 | 56 | 54.6 | 205,040 |
| October 21, 2025 | 55.4 | 55 | 55 | 56 | 54.8 | 58,104 |
| October 20, 2025 | 55 | 54.8 | 54.8 | 56 | 54.4 | 124,316 |
| October 17, 2025 | 55 | 55 | 55 | 56 | 54.72 | 196,377 |
| October 16, 2025 | 55.2 | 55.8 | 55.8 | 56 | 54.71 | 185,970 |
| October 15, 2025 | 56 | 55.6 | 55.6 | 56 | 55 | 159,929 |
| October 14, 2025 | 58 | 55.8 | 55.8 | 58 | 54.16 | 374,032 |
| October 13, 2025 | 57.8 | 57.4 | 57.4 | 59 | 57 | 277,780 |
| October 10, 2025 | 58 | 58 | 58 | 58.4 | 57.2 | 108,135 |
| October 09, 2025 | 58.18 | 57.2 | 57.2 | 60 | 57.2 | 269,565 |
| October 08, 2025 | 57.8 | 57.8 | 57.8 | 59.8 | 57.4 | 185,150 |
| October 07, 2025 | 58 | 57.6 | 57.6 | 58 | 57.29 | 180,236 |
| October 06, 2025 | 58.83 | 57.8 | 57.8 | 59 | 57.4 | 262,634 |
| October 03, 2025 | 59 | 58 | 58 | 59.2 | 57.8 | 330,766 |
| October 02, 2025 | 58.4 | 58.4 | 58.4 | 60 | 58.4 | 172,256 |
| October 01, 2025 | 58.6 | 58.6 | 58.6 | 60 | 58.4 | 117,494 |
| September 30, 2025 | 58.6 | 58.4 | 58.4 | 60.2 | 58.4 | 62,362 |
| September 29, 2025 | 60.8 | 58.4 | 58.4 | 61 | 58.4 | 230,335 |
| September 26, 2025 | 59.6 | 59.8 | 59.8 | 60 | 59 | 33,436 |
| September 25, 2025 | 59.5 | 59 | 59 | 60 | 58.8 | 69,546 |
| September 24, 2025 | 60.8 | 59.6 | 59.6 | 61 | 59.6 | 70,128 |
| September 23, 2025 | 59.33 | 59.6 | 59.6 | 61.2 | 59 | 69,998 |
| September 22, 2025 | 59.68 | 59 | 59 | 61 | 59 | 71,857 |
| September 19, 2025 | 61 | 59 | 59 | 61.2 | 59 | 153,559 |
| September 18, 2025 | 61.2 | 60.4 | 60.4 | 61.4 | 59.59 | 120,802 |
| September 17, 2025 | 60.2 | 59.8 | 59.8 | 61.8 | 59.8 | 79,563 |
| September 16, 2025 | 62 | 60 | 60 | 62.6 | 60 | 155,494 |
| September 15, 2025 | 62 | 61.4 | 61.4 | 62 | 60 | 121,565 |
| September 12, 2025 | 60 | 60 | 60 | 62 | 60 | 79,720 |
