50.41
-0.59(-1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 51.5 | 51 | 51 | 51.88 | 50.25 | 180,732 |
| October 16, 2025 | 51.5 | 51.5 | 51.5 | 51.88 | 51 | 363,102 |
| October 15, 2025 | 50.5 | 51.5 | 51.5 | 52.64 | 50.02 | 512,434 |
| October 14, 2025 | 52.52 | 50.5 | 50.5 | 52.64 | 50 | 152,989 |
| October 13, 2025 | 55.5 | 52.5 | 52.5 | 55.66 | 51.1 | 635,109 |
| October 10, 2025 | 54.5 | 54.5 | 54.5 | 54.88 | 54.02 | 124,459 |
| October 09, 2025 | 55.37 | 54.75 | 54.75 | 55.76 | 54 | 87,497 |
| October 08, 2025 | 54.5 | 55.37 | 55.37 | 58 | 52.12 | 370,992 |
| October 07, 2025 | 50.5 | 53.5 | 53.5 | 54.99 | 50.5 | 167,204 |
| October 06, 2025 | 48 | 50.5 | 50.5 | 52 | 47.55 | 744,569 |
| October 03, 2025 | 48 | 48 | 48 | 48.7 | 46 | 36,698 |
| October 02, 2025 | 49 | 48 | 48 | 49.08 | 47 | 183,158 |
| October 01, 2025 | 49 | 49 | 49 | 49.3 | 47 | 147,270 |
| September 30, 2025 | 50 | 49 | 49 | 50.4 | 48 | 39,020 |
| September 29, 2025 | 48 | 48 | 48 | 48.44 | 47.11 | 5,818 |
| September 26, 2025 | 48.4 | 48 | 48 | 48.44 | 47.11 | 54,447 |
| September 25, 2025 | 48 | 48 | 48 | 48.44 | 47.2 | 533 |
| September 24, 2025 | 46.7 | 48 | 48 | 49 | 46.11 | 12,911 |
| September 23, 2025 | 47 | 47 | 47 | 47 | 46 | 805 |
| September 22, 2025 | 46.02 | 47 | 47 | 47.3 | 46 | 93,331 |
| September 19, 2025 | 46.5 | 46.5 | 46.5 | 46.69 | 46 | 7,466 |
| September 18, 2025 | 46.5 | 46.5 | 46.5 | 46.73 | 46.15 | 41,303 |
| September 17, 2025 | 46.5 | 46.5 | 46.5 | 46.73 | 46.02 | 200,756 |
| September 16, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.02 | 5,436 |
| September 15, 2025 | 46.5 | 46.5 | 46.5 | 46.73 | 46 | 54,229 |
| September 12, 2025 | 46.5 | 46.14 | 46.14 | 46.73 | 46.14 | 12,767 |
| September 11, 2025 | 46.5 | 46.5 | 46.5 | 46.54 | 46.1 | 682,787 |
| September 10, 2025 | 46.5 | 46.5 | 46.5 | 46.73 | 46.14 | 492 |
| September 09, 2025 | 46.5 | 46.5 | 46.5 | 46.6 | 46.02 | 3,120 |
| September 08, 2025 | 46.5 | 46.5 | 46.5 | 46.83 | 46 | 127,434 |
| September 05, 2025 | 46.14 | 46.5 | 46.5 | 46.83 | 46.02 | 7,551 |
| September 04, 2025 | 46.5 | 46.5 | 46.5 | 47 | 46 | 22,382 |
| September 03, 2025 | 46.5 | 46.5 | 46.5 | 46.83 | 46.14 | 31,198 |
| September 02, 2025 | 46.5 | 46.5 | 46.5 | 46.83 | 46.14 | 9,337 |
| September 01, 2025 | 46.88 | 46.5 | 46.5 | 47.76 | 46.36 | 114,217 |
| August 29, 2025 | 46.74 | 47 | 47 | 47.76 | 46.41 | 30,179 |
| August 28, 2025 | 46.41 | 46.5 | 46.5 | 47.44 | 46.24 | 87,161 |
| August 27, 2025 | 46.37 | 47 | 47 | 47 | 46.37 | 3,715 |
| August 26, 2025 | 46.3 | 47 | 47 | 47 | 46.11 | 121,378 |
| August 22, 2025 | 46.3 | 46.5 | 46.5 | 46.88 | 46.3 | 11,464 |
| August 21, 2025 | 46.88 | 46.5 | 46.5 | 46.88 | 46.3 | 1,438 |
| August 20, 2025 | 46.3 | 46.5 | 46.5 | 46.88 | 46.3 | 3,789 |
| August 19, 2025 | 46.88 | 46.5 | 46.5 | 46.88 | 46.13 | 14,478 |
| August 18, 2025 | 47.12 | 47.5 | 47.5 | 47.73 | 47.12 | 9,201 |
| August 15, 2025 | 47.89 | 47.5 | 47.5 | 47.89 | 47.02 | 1.35M |
| August 14, 2025 | 48 | 47.5 | 47.5 | 48.76 | 47.04 | 52,262 |
| August 13, 2025 | 48.1 | 48.5 | 48.5 | 48.95 | 48 | 90,461 |
| August 12, 2025 | 49.25 | 49 | 49 | 49.76 | 48 | 67,634 |
| August 11, 2025 | 49.5 | 49 | 49 | 49.76 | 48.24 | 21,088 |
| August 08, 2025 | 48 | 49 | 49 | 49.76 | 48 | 6,103 |
| August 07, 2025 | 48.6 | 49 | 49 | 49.65 | 48.5 | 82,611 |
| August 06, 2025 | 49.98 | 49 | 49 | 50 | 48.67 | 43,257 |
| August 05, 2025 | 50 | 49 | 49 | 50 | 48.24 | 110,568 |
| August 04, 2025 | 48.8 | 49 | 49 | 50 | 48.12 | 117,467 |
| August 01, 2025 | 47.1 | 48.2 | 48.2 | 48.8 | 47.1 | 139,947 |
| July 31, 2025 | 47.43 | 47.5 | 47.5 | 47.74 | 47.01 | 34,784 |
| July 30, 2025 | 47.45 | 47.5 | 47.5 | 47.74 | 47.01 | 34,291 |
| July 29, 2025 | 47.47 | 47.5 | 47.5 | 48 | 47 | 132,171 |
| July 28, 2025 | 47.6 | 47.5 | 47.5 | 47.88 | 47 | 104,298 |
| July 25, 2025 | 48 | 47.5 | 47.5 | 48 | 47 | 34,361 |
