52.16
+0.1614(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 51.8 | 52.16 | 52.16 | 53 | 51.7 | 1.09M |
| October 20, 2025 | 47.62 | 52 | 52 | 52 | 47.5 | 29.99M |
| October 17, 2025 | 48.3 | 47.9 | 47.9 | 48.3 | 47.05 | 721,116 |
| October 16, 2025 | 48 | 47.9 | 47.9 | 48.2 | 47.69 | 692,942 |
| October 15, 2025 | 48.2 | 47.6 | 47.6 | 48.65 | 47.53 | 619,390 |
| October 14, 2025 | 48.4 | 48.4 | 48.4 | 48.6 | 47.4 | 2.56M |
| October 13, 2025 | 47.05 | 47.3 | 47.3 | 48.6 | 47 | 1.26M |
| October 10, 2025 | 49.3 | 47 | 47 | 49.3 | 47 | 848,066 |
| October 09, 2025 | 48 | 47.9 | 47.9 | 49.2 | 47.65 | 1.22M |
| October 08, 2025 | 49.85 | 48 | 48 | 49.85 | 48 | 1.09M |
| October 07, 2025 | 49.15 | 48.85 | 48.85 | 49.65 | 48.59 | 499,125 |
| October 06, 2025 | 49.14 | 49.4 | 49.4 | 49.65 | 48.89 | 1.06M |
| October 03, 2025 | 50 | 49.25 | 49.25 | 50.2 | 49 | 889,236 |
| October 02, 2025 | 49.75 | 49.05 | 49.05 | 50.6 | 49.05 | 742,072 |
| October 01, 2025 | 50.4 | 50.1 | 50.1 | 50.6 | 50.1 | 529,868 |
| September 30, 2025 | 50.2 | 50.3 | 50.3 | 50.3 | 49.15 | 1.62M |
| September 29, 2025 | 49.2 | 49.6 | 49.6 | 50.1 | 49.1 | 957,920 |
| September 26, 2025 | 49.7 | 49.5 | 49.5 | 50.1 | 49 | 357,144 |
| September 25, 2025 | 48.75 | 49.2 | 49.2 | 49.32 | 48.75 | 757,097 |
| September 24, 2025 | 49.5 | 49.3 | 49.3 | 49.5 | 48.96 | 411,313 |
| September 23, 2025 | 48.92 | 49.1 | 49.1 | 49.35 | 48.8 | 1.18M |
| September 22, 2025 | 49.2 | 48.9 | 48.9 | 49.27 | 48.65 | 627,588 |
| September 19, 2025 | 49 | 49.5 | 49.5 | 49.75 | 49 | 923,828 |
| September 18, 2025 | 49.44 | 49.4 | 49.4 | 50 | 49.17 | 516,597 |
| September 17, 2025 | 49.6 | 49 | 49 | 50 | 49 | 822,828 |
| September 16, 2025 | 50.3 | 49.5 | 49.5 | 50.4 | 48.8 | 1.71M |
| September 15, 2025 | 48.35 | 49.7 | 49.7 | 49.95 | 47.87 | 1.33M |
| September 12, 2025 | 48.4 | 48.4 | 48.4 | 48.55 | 48.2 | 1.56M |
| September 11, 2025 | 48.5 | 48.1 | 48.1 | 48.75 | 48 | 639,384 |
| September 10, 2025 | 48.85 | 48.35 | 48.35 | 48.85 | 48 | 465,994 |
| September 09, 2025 | 48.8 | 48.15 | 48.15 | 48.85 | 48.1 | 603,084 |
| September 08, 2025 | 48.5 | 48.5 | 48.5 | 48.85 | 48.3 | 330,269 |
| September 05, 2025 | 48.5 | 48.75 | 48.75 | 48.75 | 48.37 | 547,761 |
| September 04, 2025 | 48.35 | 48.5 | 48.5 | 48.9 | 48.29 | 5.06M |
| September 03, 2025 | 47.6 | 48.2 | 48.2 | 48.23 | 46.8 | 1.15M |
| September 02, 2025 | 48.81 | 47.6 | 47.6 | 49 | 47.6 | 1.32M |
| September 01, 2025 | 49.2 | 48.95 | 48.95 | 49.32 | 48.58 | 644,188 |
| August 29, 2025 | 49.39 | 49.05 | 49.05 | 49.85 | 49.05 | 733,915 |
| August 28, 2025 | 49.9 | 49.25 | 49.25 | 50.1 | 48.96 | 1.37M |
| August 27, 2025 | 50.59 | 50 | 50 | 51.1 | 49.8 | 1.11M |
| August 26, 2025 | 50.9 | 50.6 | 50.6 | 51.9 | 50.4 | 755,130 |
| August 22, 2025 | 50.93 | 51.5 | 51.5 | 52 | 50.4 | 932,416 |
| August 21, 2025 | 52.6 | 50.6 | 50.6 | 52.6 | 50.5 | 1.85M |
| August 20, 2025 | 51.9 | 51 | 51 | 51.9 | 50.7 | 743,199 |
| August 19, 2025 | 51.1 | 50.8 | 50.8 | 51.45 | 50.8 | 562,799 |
| August 18, 2025 | 52 | 51 | 51 | 52 | 50.71 | 937,144 |
| August 15, 2025 | 51.8 | 51.2 | 51.2 | 52.2 | 51 | 568,752 |
| August 14, 2025 | 51 | 51.5 | 51.5 | 51.7 | 50.99 | 506,163 |
| August 13, 2025 | 53.8 | 51.7 | 50.8 | 53.8 | 51.7 | 1.54M |
| August 12, 2025 | 53.8 | 51.7 | 50.8 | 53.8 | 51.7 | 1.28M |
| August 11, 2025 | 53.18 | 52.3 | 51.39 | 53.5 | 52 | 576,337 |
| August 08, 2025 | 53.8 | 52 | 51.09 | 53.8 | 51.73 | 747,959 |
| August 07, 2025 | 54 | 52.3 | 51.39 | 54 | 52 | 1.58M |
| August 06, 2025 | 52.83 | 52 | 51.09 | 54 | 51.83 | 1.33M |
| August 05, 2025 | 52.86 | 52.5 | 51.59 | 54.3 | 52.1 | 1.35M |
| August 04, 2025 | 52.97 | 52.5 | 51.59 | 53.1 | 52 | 2.16M |
| August 01, 2025 | 52.5 | 52 | 51.09 | 52.7 | 51.8 | 791,696 |
| July 31, 2025 | 52.5 | 52.2 | 51.29 | 53.5 | 52.2 | 928,768 |
| July 30, 2025 | 55.4 | 52.3 | 51.39 | 55.4 | 52.3 | 639,227 |
| July 29, 2025 | 55.4 | 53.4 | 52.47 | 55.4 | 53 | 928,485 |