53.90
-0.1(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 53.04 | 53.9 | 53.9 | 54.4 | 52.9 | 520,270 |
| December 23, 2025 | 52.8 | 54 | 54 | 56.1 | 52.8 | 445,866 |
| December 22, 2025 | 54 | 53.6 | 53.6 | 56.1 | 52.9 | 658,128 |
| December 19, 2025 | 52.8 | 54 | 54 | 55.9 | 52.8 | 2.33M |
| December 18, 2025 | 54.9 | 53.8 | 53.8 | 54.9 | 53.4 | 1.17M |
| December 17, 2025 | 52.8 | 53.7 | 53.7 | 54.1 | 52.8 | 1.11M |
| December 16, 2025 | 56.1 | 53.3 | 53.3 | 56.1 | 52.6 | 855,596 |
| December 15, 2025 | 53.19 | 52.6 | 52.6 | 55.9 | 52.6 | 343,169 |
| December 12, 2025 | 52.86 | 53.7 | 53.7 | 55.9 | 52.86 | 564,880 |
| December 11, 2025 | 53.1 | 54 | 54 | 54.3 | 53.1 | 526,529 |
| December 10, 2025 | 52.8 | 53.5 | 53.5 | 56.1 | 52.8 | 1.61M |
| December 09, 2025 | 54 | 54 | 54 | 55.6 | 54 | 550,860 |
| December 08, 2025 | 55.25 | 54.4 | 54.4 | 55.9 | 54.3 | 531,044 |
| December 05, 2025 | 52.5 | 54.6 | 54.6 | 55.4 | 52.5 | 773,297 |
| December 04, 2025 | 56.2 | 54.8 | 54.8 | 56.2 | 54.33 | 1.68M |
| December 03, 2025 | 54.7 | 55.2 | 55.19 | 55.9 | 54.64 | 1.18M |
| December 02, 2025 | 53.9 | 54.7 | 54.69 | 56 | 53.37 | 1.07M |
| December 01, 2025 | 56.1 | 54.2 | 54.19 | 56.1 | 53.3 | 925,441 |
| November 28, 2025 | 56.5 | 54.4 | 54.4 | 56.5 | 54.4 | 513,933 |
| November 27, 2025 | 54.6 | 54.9 | 54.9 | 55.3 | 53.8 | 505,433 |
| November 26, 2025 | 54.4 | 54.7 | 54.7 | 54.8 | 53.51 | 2.11M |
| November 25, 2025 | 53.71 | 53.6 | 53.6 | 54.3 | 53.07 | 941,089 |
| November 24, 2025 | 53 | 53.6 | 53.6 | 54.4 | 53 | 1.22M |
| November 21, 2025 | 52.74 | 53.8 | 53.8 | 54.4 | 52.74 | 720,405 |
| November 20, 2025 | 51.8 | 53.8 | 53.8 | 54.6 | 51.8 | 743,639 |
| November 19, 2025 | 53.52 | 53.6 | 53.6 | 54.4 | 51.9 | 7.38M |
| November 18, 2025 | 54 | 54 | 54 | 54 | 52 | 2.92M |
| November 17, 2025 | 54.48 | 53.7 | 53.7 | 54.7 | 52.8 | 1.6M |
| November 14, 2025 | 54.72 | 54 | 54 | 54.9 | 52.87 | 2.25M |
| November 13, 2025 | 54.08 | 54.5 | 54.5 | 55.7 | 53.14 | 4.23M |
| November 12, 2025 | 53.89 | 53.6 | 53.6 | 54.9 | 53.4 | 1.13M |
| November 11, 2025 | 52.4 | 54.3 | 54.3 | 55.2 | 52.4 | 2.27M |
| November 10, 2025 | 55.4 | 54.4 | 54.4 | 55.5 | 52.6 | 1.93M |
| November 07, 2025 | 55.4 | 54.5 | 54.5 | 55.4 | 53.4 | 546,126 |
| November 06, 2025 | 54.2 | 54.2 | 54.2 | 55 | 53.75 | 10.89M |
| November 05, 2025 | 56 | 53.8 | 53.8 | 56 | 53.3 | 1.39M |
| November 04, 2025 | 53.65 | 53.8 | 53.8 | 54.8 | 52.9 | 1.66M |
| November 03, 2025 | 55.7 | 54 | 54 | 55.7 | 53.4 | 840,491 |
| October 31, 2025 | 52.4 | 54.5 | 54.5 | 55.3 | 52.4 | 959,617 |
| October 30, 2025 | 54.5 | 54.6 | 54.6 | 54.8 | 53.2 | 1.15M |
| October 29, 2025 | 55.4 | 54.5 | 54.5 | 55.8 | 53.4 | 519,992 |
| October 28, 2025 | 54.28 | 54.4 | 54.4 | 55.3 | 53.4 | 3.28M |
| October 27, 2025 | 53.7 | 54 | 54 | 55.5 | 53.1 | 1.45M |
| October 24, 2025 | 55.06 | 54 | 54 | 56 | 53.4 | 1.82M |
| October 23, 2025 | 53.5 | 55.2 | 55.2 | 56 | 52.8 | 2.75M |
| October 22, 2025 | 53.2 | 53.5 | 53.5 | 53.5 | 52.1 | 782,795 |
| 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 |
