45.50
+0.3(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 44 | 45.5 | 45.5 | 45.5 | 44 | 130 |
| December 23, 2025 | 44.9 | 45.2 | 45.2 | 46 | 44.9 | 1,142 |
| December 22, 2025 | 44 | 45.8 | 45.8 | 46.8 | 44 | 3,234 |
| December 19, 2025 | 46.8 | 45.5 | 45.5 | 46.8 | 44.4 | 572,656 |
| December 18, 2025 | 45 | 45.9 | 45.9 | 46.8 | 45 | 162,006 |
| December 17, 2025 | 46.8 | 45.9 | 45.9 | 46.8 | 45 | 243,303 |
| December 16, 2025 | 45.24 | 45.9 | 45.9 | 46 | 45 | 104,460 |
| December 15, 2025 | 44.8 | 45.5 | 45.5 | 46.8 | 44.8 | 23,337 |
| December 12, 2025 | 45.06 | 44.8 | 44.8 | 46.8 | 44.8 | 74,059 |
| December 11, 2025 | 45 | 45.8 | 45.8 | 45.8 | 44.8 | 169,748 |
| December 10, 2025 | 45.09 | 45.3 | 45.3 | 45.6 | 45 | 145,315 |
| December 09, 2025 | 45 | 45.2 | 45.2 | 46.4 | 45 | 102,446 |
| December 08, 2025 | 44 | 44.8 | 44.8 | 45.8 | 44 | 268,671 |
| December 05, 2025 | 44.85 | 45.5 | 45.5 | 45.5 | 44.85 | 274,171 |
| December 04, 2025 | 45.78 | 45.7 | 45.7 | 46.4 | 45 | 70,297 |
| December 03, 2025 | 46.4 | 45.7 | 45.7 | 46.4 | 45 | 115,791 |
| December 02, 2025 | 45 | 45.9 | 45.9 | 45.9 | 45 | 4,000 |
| December 01, 2025 | 45.4 | 45.4 | 45.4 | 47 | 45.1 | 137,335 |
| November 28, 2025 | 45 | 45.6 | 45.6 | 46.8 | 45 | 85,020 |
| November 27, 2025 | 45 | 46.1 | 46.1 | 47 | 45 | 213,811 |
| November 26, 2025 | 45.8 | 45.6 | 45.6 | 46.2 | 45.6 | 70,287 |
| November 25, 2025 | 44 | 45.7 | 45.7 | 46 | 44 | 116,258 |
| November 24, 2025 | 44.6 | 45.1 | 45.1 | 46 | 44.6 | 118,257 |
| November 21, 2025 | 45 | 45.5 | 45.5 | 46 | 45 | 38,230 |
| November 20, 2025 | 44.54 | 45.4 | 45.4 | 46 | 44.54 | 4,281 |
| November 19, 2025 | 45 | 45.4 | 45.4 | 46 | 44.6 | 111,821 |
| November 18, 2025 | 44 | 45.3 | 45.3 | 45.3 | 44 | 110,568 |
| November 17, 2025 | 45 | 45.2 | 45.2 | 46 | 45 | 55,800 |
| November 14, 2025 | 45.09 | 45.4 | 45.4 | 46 | 44.8 | 454,856 |
| November 13, 2025 | 45 | 45.9 | 45.9 | 46.8 | 45 | 20,288 |
| November 12, 2025 | 45.9 | 45.9 | 45.9 | 45.9 | 45 | 91,696 |
| November 11, 2025 | 45 | 45.5 | 45.5 | 46 | 45 | 210,133 |
| November 10, 2025 | 45.88 | 45.5 | 45.5 | 46 | 45 | 120,451 |
| November 07, 2025 | 45.82 | 45.5 | 45.5 | 46 | 45 | 13,850 |
| November 06, 2025 | 45.85 | 46 | 46 | 47.4 | 45 | 166,184 |
| November 05, 2025 | 46.8 | 45.5 | 45.5 | 47 | 44.94 | 159,913 |
| November 04, 2025 | 45.8 | 45.4 | 45.4 | 45.8 | 45 | 59,503 |
| November 03, 2025 | 46.8 | 46 | 46 | 46.8 | 44 | 208,617 |
| October 31, 2025 | 45 | 45.4 | 45.4 | 45.99 | 45 | 106,620 |
| October 30, 2025 | 44.8 | 45.9 | 45.9 | 46.8 | 44.8 | 10,252 |
| October 29, 2025 | 44 | 45.8 | 45.8 | 46.8 | 44 | 40,804 |
| October 28, 2025 | 45.94 | 45.9 | 45.9 | 47 | 45.08 | 65,397 |
| October 27, 2025 | 46 | 45.9 | 45.9 | 46.8 | 44.4 | 78,093 |
| October 24, 2025 | 46 | 44.6 | 44.6 | 46 | 44 | 15,779 |
| October 23, 2025 | 44.4 | 45.3 | 45.3 | 46 | 44.4 | 285,680 |
| October 22, 2025 | 46 | 45.3 | 45.3 | 46 | 44.74 | 157,484 |
| October 21, 2025 | 44.88 | 46 | 46 | 46 | 44.6 | 22,427 |
| October 20, 2025 | 45.36 | 45.3 | 45.3 | 46 | 44 | 41,720 |
| October 17, 2025 | 46.8 | 45.9 | 45.9 | 46.8 | 44 | 98,948 |
| October 16, 2025 | 46.8 | 45 | 45 | 47 | 45 | 136,330 |
| October 15, 2025 | 46.82 | 46.3 | 46.3 | 47 | 45.6 | 203,853 |
| October 14, 2025 | 45 | 46.3 | 46.3 | 47 | 45 | 137,911 |
| October 13, 2025 | 45 | 46.2 | 46.2 | 46.8 | 45 | 274,804 |
| October 10, 2025 | 45.96 | 46 | 46 | 47 | 45 | 71,155 |
| October 09, 2025 | 45 | 47 | 47 | 47 | 45 | 57,100 |
| October 08, 2025 | 45.1 | 47 | 47 | 47 | 44.6 | 1.94M |
| October 07, 2025 | 44.84 | 44.4 | 44.4 | 46.8 | 44.4 | 3,697 |
| October 06, 2025 | 44 | 47 | 47 | 47 | 44 | 103,065 |
| October 03, 2025 | 46.15 | 46.4 | 46.4 | 48 | 45 | 130,556 |
| October 02, 2025 | 44.8 | 46 | 46 | 48 | 42.63 | 344,658 |
