58.20
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 56.61 | 58.2 | 58.2 | 58.2 | 56.29 | 588,637 |
| December 03, 2025 | 58.2 | 58.2 | 58.2 | 59 | 56.6 | 125,300 |
| December 02, 2025 | 58.6 | 58 | 58 | 58.8 | 55.88 | 190,551 |
| December 01, 2025 | 57 | 57.2 | 57.2 | 58.4 | 55.92 | 229,242 |
| November 28, 2025 | 57.8 | 56.6 | 56.6 | 58 | 56.6 | 248,039 |
| November 27, 2025 | 56.12 | 56.4 | 56.4 | 56.81 | 55 | 299,377 |
| November 26, 2025 | 55.84 | 54.8 | 54.8 | 56.4 | 54.4 | 640,350 |
| November 25, 2025 | 55.6 | 55 | 55 | 56.4 | 55 | 316,051 |
| November 24, 2025 | 56 | 54 | 54 | 57 | 54 | 526,046 |
| November 21, 2025 | 56 | 56 | 56 | 58 | 55.8 | 39,824 |
| November 20, 2025 | 56.36 | 56.2 | 56.2 | 57.6 | 56.2 | 951,219 |
| November 19, 2025 | 57.6 | 56.2 | 56.2 | 57.6 | 56 | 764,513 |
| November 18, 2025 | 56.01 | 57 | 57 | 57 | 56.01 | 390,839 |
| November 17, 2025 | 56 | 57.4 | 57.4 | 57.6 | 56 | 408,817 |
| November 14, 2025 | 56.62 | 56.4 | 56.4 | 57.6 | 56.4 | 249,623 |
| November 13, 2025 | 56.52 | 57.4 | 57.4 | 57.6 | 55 | 174,710 |
| November 12, 2025 | 57.37 | 55.2 | 55.2 | 57.8 | 55.2 | 466,507 |
| November 11, 2025 | 57 | 56.6 | 56.6 | 57.78 | 56.2 | 171,920 |
| November 10, 2025 | 56.86 | 56.8 | 56.8 | 58 | 56.6 | 290,078 |
| November 07, 2025 | 56.6 | 56.6 | 56.6 | 58 | 56.5 | 59,692 |
| November 06, 2025 | 56.6 | 57.6 | 57.6 | 57.8 | 56.4 | 128,060 |
| November 05, 2025 | 57 | 56.2 | 56.2 | 58 | 56.2 | 200,239 |
| November 04, 2025 | 56.6 | 56.8 | 56.8 | 58 | 56 | 68,146 |
| November 03, 2025 | 58 | 56.4 | 56.4 | 58 | 56.4 | 139,689 |
| October 31, 2025 | 58 | 57.8 | 57.8 | 58 | 57.05 | 46,263 |
| October 30, 2025 | 57.2 | 57.8 | 57.8 | 58 | 57 | 118,901 |
| October 29, 2025 | 57.89 | 57.4 | 57.4 | 58 | 57.4 | 241,666 |
| October 28, 2025 | 59 | 58 | 58 | 59 | 57.36 | 166,667 |
| October 27, 2025 | 57.36 | 57.8 | 57.8 | 58.8 | 57.36 | 150,514 |
| October 24, 2025 | 58.25 | 57.6 | 57.6 | 59 | 57.6 | 159,638 |
| October 23, 2025 | 58.07 | 57.2 | 57.2 | 59 | 56.77 | 217,748 |
| October 22, 2025 | 59.6 | 59.4 | 59.4 | 59.6 | 57.6 | 88,629 |
| October 21, 2025 | 60 | 57.6 | 57.6 | 60 | 57.6 | 389,973 |
| October 20, 2025 | 58.91 | 59.8 | 59.8 | 60 | 58 | 83,970 |
| October 17, 2025 | 58.37 | 58.8 | 58.8 | 59 | 57.6 | 144,402 |
| October 16, 2025 | 58.4 | 59 | 59 | 59 | 57.75 | 145,370 |
| October 15, 2025 | 58.5 | 58.6 | 58.6 | 59.4 | 57.2 | 44,552 |
| October 14, 2025 | 58.35 | 57.8 | 57.8 | 59.6 | 56 | 968,590 |
| October 13, 2025 | 58.23 | 58.2 | 58.2 | 60.6 | 58.2 | 559,236 |
| October 10, 2025 | 60.8 | 58.6 | 58.6 | 60.8 | 58.6 | 143,439 |
| October 09, 2025 | 59.22 | 59 | 59 | 61 | 59 | 102,984 |
| October 08, 2025 | 60.8 | 59.4 | 59.4 | 61 | 59 | 144,138 |
| October 07, 2025 | 59.99 | 59.6 | 59.6 | 61.2 | 59 | 255,293 |
| October 06, 2025 | 60 | 61 | 61 | 61.4 | 59.12 | 403,645 |
| October 03, 2025 | 57.2 | 59 | 59 | 60 | 57.2 | 330,527 |
| October 02, 2025 | 57.04 | 58.6 | 58.6 | 58.65 | 57 | 513,083 |
| October 01, 2025 | 58 | 57.6 | 57.6 | 58 | 57.4 | 421,654 |
| September 30, 2025 | 56.92 | 57.6 | 57.6 | 58 | 56.2 | 149,558 |
| September 29, 2025 | 56 | 57.4 | 57.4 | 57.8 | 56 | 142,908 |
| September 26, 2025 | 58 | 58 | 58 | 58 | 56.2 | 20,341 |
| September 25, 2025 | 57.76 | 57.8 | 57.8 | 58 | 57.2 | 59,067 |
| September 24, 2025 | 56.73 | 58 | 58 | 58 | 56.73 | 83,688 |
| September 23, 2025 | 58 | 58 | 58 | 58.29 | 57.4 | 66,520 |
| September 22, 2025 | 58.2 | 58 | 58 | 58.48 | 56.4 | 172,029 |
| September 19, 2025 | 57.31 | 57.6 | 57.6 | 58.2 | 57 | 246,654 |
| September 18, 2025 | 57.4 | 57.4 | 57.4 | 58.2 | 56.4 | 149,596 |
| September 17, 2025 | 58.4 | 56.2 | 56.2 | 58.4 | 56.2 | 188,611 |
| September 16, 2025 | 58.4 | 58.2 | 58.2 | 58.4 | 56.4 | 112,954 |
| September 15, 2025 | 56.2 | 58.2 | 58.2 | 58.2 | 56.03 | 48,595 |
| September 12, 2025 | 56 | 56 | 56 | 58.4 | 56 | 58,163 |