53.50
-0.5(-0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 18, 2023 | 54 | 53.5 | 53.5 | 54 | 53.5 | 1,300 |
| December 15, 2023 | 54 | 54 | 54 | 54 | 53.69 | 5,232 |
| December 14, 2023 | 53 | 53.25 | 53.25 | 53.25 | 53 | 20,000 |
| December 13, 2023 | 52 | 53.25 | 53.25 | 53.25 | 52 | 7 |
| December 12, 2023 | 52.75 | 52.75 | 52.75 | 53.32 | 52.7 | 367,500 |
| December 11, 2023 | 53 | 53.5 | 53.5 | 53.6 | 53 | 51,933 |
| December 08, 2023 | 53.5 | 52.75 | 52.75 | 53.56 | 53 | 360,208 |
| December 07, 2023 | 53.12 | 53.5 | 53.5 | 53.12 | 53.12 | 6,315 |
| December 06, 2023 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0 |
| December 05, 2023 | 54 | 53.5 | 53.5 | 54 | 53 | 50,661 |
| December 04, 2023 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0 |
| December 01, 2023 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0 |
| November 30, 2023 | 53 | 53.5 | 53.5 | 53.12 | 53 | 8,081 |
| November 29, 2023 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0 |
| November 28, 2023 | 53 | 53.5 | 53.5 | 53.5 | 53 | 7,500 |
| November 27, 2023 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0 |
| November 24, 2023 | 53.12 | 53.5 | 53.5 | 53.5 | 53.12 | 4,845 |
| November 23, 2023 | 53 | 53.5 | 53.5 | 53.6 | 53 | 176,346 |
| November 22, 2023 | 53.12 | 53.5 | 53.5 | 53.6 | 53.12 | 5,925 |
| November 21, 2023 | 52.8 | 53.25 | 53.25 | 52.8 | 52.8 | 10,000 |
| November 20, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0 |
| November 17, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0 |
| November 16, 2023 | 52.75 | 53.25 | 53.25 | 52.75 | 52.75 | 2,075 |
| November 15, 2023 | 52.75 | 53.25 | 53.25 | 52.75 | 52.75 | 2,930 |
| November 14, 2023 | 53.5 | 53.25 | 53.25 | 53.5 | 52.75 | 31,559 |
| November 13, 2023 | 52.75 | 53 | 53 | 53 | 52.75 | 6,016 |
| November 10, 2023 | 53.38 | 53 | 53 | 53.38 | 52.7 | 6,535 |
| November 09, 2023 | 52.75 | 53 | 53 | 53.38 | 52.5 | 3,847 |
| November 08, 2023 | 53 | 53 | 53 | 53.38 | 52.5 | 77,505 |
| November 07, 2023 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0 |
| November 06, 2023 | 53 | 53.5 | 53.5 | 54 | 52.68 | 167,571 |
| November 03, 2023 | 52.68 | 53.25 | 53.25 | 52.68 | 52.68 | 10,138 |
| November 02, 2023 | 52.68 | 53.25 | 53.25 | 52.68 | 52.68 | 2,925 |
| November 01, 2023 | 52.68 | 53.25 | 53.25 | 52.68 | 52.5 | 36,050 |
| October 31, 2023 | 52.5 | 53.25 | 53.25 | 54 | 52.5 | 45,334 |
| October 30, 2023 | 52 | 52.5 | 52.5 | 52 | 52 | 11 |
| October 27, 2023 | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 0 |
| October 26, 2023 | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 0 |
| October 25, 2023 | 52.5 | 52.5 | 52.5 | 53 | 52 | 21,088 |
| October 24, 2023 | 53 | 52.5 | 52.5 | 53 | 52 | 714,546 |
| October 23, 2023 | 52 | 52.5 | 52.5 | 52.5 | 52 | 301,998 |
| October 20, 2023 | 52.16 | 52.5 | 52.5 | 52.5 | 52.15 | 31,739 |
| October 19, 2023 | 52.16 | 52.5 | 52.5 | 52.5 | 52.16 | 18,913 |
| October 18, 2023 | 52 | 52.5 | 52.5 | 53 | 52 | 41,602 |
| October 17, 2023 | 52.8 | 52.5 | 52.5 | 52.8 | 52.5 | 30,000 |
| October 16, 2023 | 52.5 | 52.5 | 52.5 | 52.8 | 52 | 74,585 |
| October 13, 2023 | 52 | 52.5 | 52.5 | 52.8 | 52 | 254,806 |
| October 12, 2023 | 52 | 52.75 | 52.75 | 52.6 | 52 | 875,837 |
| October 11, 2023 | 52 | 52.5 | 52.5 | 53 | 52 | 789,575 |
| October 10, 2023 | 52 | 52.75 | 52.75 | 52.98 | 52 | 734,011 |
| October 09, 2023 | 52 | 52 | 52 | 53 | 51.8 | 1.14M |
| October 06, 2023 | 52 | 52.25 | 52.25 | 52.5 | 52 | 2.28M |
| October 05, 2023 | 52 | 52 | 52 | 52.5 | 51.65 | 6.76M |
| October 04, 2023 | 42 | 44 | 44 | 42 | 42 | 20 |
| October 03, 2023 | 43 | 44 | 44 | 45.2 | 42.7 | 5,483 |
| October 02, 2023 | 42.7 | 44 | 44 | 42.7 | 42.7 | 1,157 |
| September 29, 2023 | 44 | 44 | 44 | 44 | 44 | 0 |
| September 28, 2023 | 45.4 | 44 | 44 | 45.8 | 45.4 | 3,186 |
| September 27, 2023 | 42.7 | 44 | 44 | 45.52 | 42.7 | 10,092 |
| September 26, 2023 | 43.08 | 44 | 44 | 43.08 | 42.7 | 4,349 |