62.30
-0.6975(-1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2024 | 63 | 63 | 63 | 63 | 63 | 455,000 |
| January 15, 2024 | 63 | 63 | 63 | 63 | 62.25 | 5,060 |
| January 12, 2024 | 63 | 63 | 63 | 63 | 63 | 0 |
| January 11, 2024 | 63 | 63 | 63 | 63 | 63 | 0 |
| January 10, 2024 | 63 | 63 | 63 | 63.9 | 62.2 | 8,878 |
| January 09, 2024 | 62.6 | 63 | 63 | 62.6 | 62.6 | 3,124 |
| January 08, 2024 | 63 | 63 | 63 | 62.6 | 62 | 16,199 |
| January 05, 2024 | 62.5 | 63 | 63 | 63 | 62.05 | 20,900 |
| January 04, 2024 | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | 0 |
| January 03, 2024 | 62 | 62 | 62 | 62 | 61.1 | 26,300 |
| January 02, 2024 | 61.5 | 62 | 62 | 62.9 | 62.9 | 50 |
| December 29, 2023 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 0 |
| December 28, 2023 | 61.5 | 61.5 | 61.5 | 62.98 | 60.88 | 1,940 |
| December 27, 2023 | 61.5 | 61.5 | 61.5 | 62.98 | 60.88 | 379 |
| December 22, 2023 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 0 |
| December 21, 2023 | 61.5 | 61.5 | 61.5 | 62 | 62 | 35,000 |
| December 20, 2023 | 61.5 | 61.5 | 61.5 | 60.8 | 60.8 | 10,000 |
| December 19, 2023 | 61.5 | 61.5 | 61.5 | 60.85 | 60 | 5,916 |
| December 18, 2023 | 61.5 | 61.5 | 61.5 | 61.5 | 60.85 | 6,000 |
| December 15, 2023 | 61.5 | 61.5 | 61.5 | 61.5 | 60.85 | 457 |
| December 14, 2023 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 0 |
| December 13, 2023 | 61 | 61 | 61 | 62 | 60.8 | 54,841 |
| December 12, 2023 | 61 | 61 | 61 | 60.8 | 60.8 | 2,000 |
| December 11, 2023 | 61 | 61 | 61 | 61 | 61 | 0 |
| December 08, 2023 | 61 | 61 | 61 | 61 | 61 | 0 |
| December 07, 2023 | 61 | 61 | 61 | 61 | 60.7 | 12 |
| December 06, 2023 | 61 | 61 | 61 | 60.7 | 60.7 | 3,186 |
| December 05, 2023 | 61 | 61 | 61 | 61.25 | 60.75 | 20,375 |
| December 04, 2023 | 61 | 61 | 61 | 61 | 60.75 | 2,788 |
| December 01, 2023 | 61 | 61 | 61 | 61.25 | 60.65 | 15,500 |
| November 30, 2023 | 61 | 61 | 61 | 61 | 61 | 0 |
| November 29, 2023 | 61 | 61 | 61 | 61.25 | 60.65 | 28,522 |
| November 28, 2023 | 61 | 61 | 61 | 61 | 61 | 0 |
| November 27, 2023 | 61 | 61 | 61 | 61.25 | 60.65 | 7,500 |
| November 24, 2023 | 61 | 61 | 61 | 61 | 61 | 0 |
| November 23, 2023 | 60.5 | 61 | 61 | 61 | 60.5 | 1,764 |
| November 22, 2023 | 60.5 | 60.5 | 60.5 | 61.25 | 60.1 | 37,000 |
| November 21, 2023 | 60 | 60.5 | 60.5 | 60 | 59.1 | 59,863 |
| November 20, 2023 | 58 | 60 | 60 | 60 | 58 | 14,500 |
| November 17, 2023 | 58 | 58 | 58 | 58 | 56 | 2,567 |
| November 16, 2023 | 58 | 58 | 58 | 58 | 58 | 0 |
| November 15, 2023 | 58 | 58 | 58 | 56 | 56 | 8,400 |
| November 14, 2023 | 58 | 58 | 58 | 56.08 | 56 | 11,991 |
| November 13, 2023 | 58 | 58 | 58 | 58 | 58 | 0 |
| November 10, 2023 | 58 | 58 | 58 | 56.25 | 56.25 | 8,400 |
| November 09, 2023 | 58 | 58 | 58 | 58 | 58 | 0 |
| November 08, 2023 | 58 | 58 | 58 | 56.75 | 56.5 | 15,000 |
| November 07, 2023 | 58 | 58 | 58 | 58 | 58 | 0 |
| November 06, 2023 | 58 | 58 | 58 | 58 | 58 | 0 |
| November 03, 2023 | 58 | 58 | 58 | 56.75 | 56.75 | 1,352 |
| November 02, 2023 | 58 | 58 | 58 | 58 | 56.75 | 5,882 |
| November 01, 2023 | 58 | 58 | 58 | 58 | 58 | 0 |
| October 31, 2023 | 56 | 58 | 58 | 58 | 56 | 2,500 |
| October 30, 2023 | 56 | 56 | 56 | 56 | 56 | 0 |
| October 27, 2023 | 56 | 56 | 56 | 56 | 56 | 0 |
| October 26, 2023 | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 0 |
| October 25, 2023 | 54 | 55.5 | 55.5 | 55.5 | 53.96 | 4,610 |
| October 24, 2023 | 54 | 54 | 54 | 54 | 53.96 | 27,769 |
| October 23, 2023 | 54 | 54 | 54 | 54 | 54 | 0 |
| October 20, 2023 | 54 | 54 | 54 | 54 | 53.04 | 18,531 |