44.50
+2(+4.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 44 | 44.5 | 44.5 | 47.3 | 44 | 173,892 |
| December 03, 2025 | 44.5 | 42.5 | 42.5 | 45 | 41.66 | 54,922 |
| December 02, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44 | 16,892 |
| December 01, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.01 | 2,728 |
| November 28, 2025 | 44 | 44.5 | 44.05 | 44.55 | 44 | 44,273 |
| November 27, 2025 | 44.5 | 44.5 | 44.5 | 44.55 | 44.5 | 20,000 |
| November 26, 2025 | 44 | 44.5 | 44.5 | 44.95 | 44 | 58,281 |
| November 25, 2025 | 42.5 | 44 | 44 | 44 | 42.3 | 62,523 |
| November 24, 2025 | 43.5 | 42.5 | 42.5 | 45 | 42.22 | 48,689 |
| November 21, 2025 | 45 | 43.5 | 43.5 | 45 | 43 | 54,759 |
| November 20, 2025 | 45.5 | 45.5 | 45.5 | 45.5 | 43.75 | 63,926 |
| November 19, 2025 | 47.5 | 45.5 | 45.5 | 48 | 45.05 | 63,990 |
| November 18, 2025 | 49 | 47.5 | 47.5 | 49 | 45.5 | 26,966 |
| November 17, 2025 | 51 | 48 | 48 | 52 | 46.83 | 88,734 |
| November 14, 2025 | 50.5 | 51 | 51 | 51 | 50.5 | 700,000 |
| November 13, 2025 | 51.5 | 50.5 | 50.5 | 52 | 50 | 78,067 |
| November 12, 2025 | 50.5 | 51.5 | 51.5 | 52 | 49.5 | 113,045 |
| November 11, 2025 | 61.6 | 53 | 53 | 64 | 48.52 | 617,251 |
| November 10, 2025 | 58 | 61.5 | 61.5 | 62.17 | 57.3 | 69,818 |
| November 07, 2025 | 58.02 | 58 | 58 | 59 | 57.1 | 21,927 |
| November 06, 2025 | 58.5 | 58.5 | 58.5 | 60 | 58.02 | 23,189 |
| November 05, 2025 | 60.5 | 58.5 | 58.5 | 62.9 | 58.02 | 64,241 |
| November 04, 2025 | 62.5 | 62.5 | 62.5 | 62.7 | 62 | 19,909 |
| November 03, 2025 | 62.5 | 62.5 | 62.5 | 62.89 | 62.01 | 6,808 |
| October 31, 2025 | 62.5 | 62.5 | 62.5 | 63 | 62 | 46,483 |
| October 30, 2025 | 61 | 62.5 | 62.5 | 62.99 | 60 | 76,873 |
| October 29, 2025 | 58 | 61 | 61 | 61.75 | 58 | 76,182 |
| October 28, 2025 | 58.25 | 59.5 | 59.5 | 60 | 57.5 | 61,260 |
| October 27, 2025 | 57.5 | 59 | 59 | 59 | 57 | 25,628 |
| October 24, 2025 | 56 | 57 | 57 | 58 | 55.05 | 56,255 |
| October 23, 2025 | 56 | 56 | 56 | 56 | 55 | 25,501 |
| October 22, 2025 | 56.5 | 56 | 56 | 55.06 | 55 | 67,680 |
| October 21, 2025 | 56.5 | 56.5 | 56.5 | 55.18 | 55.06 | 11,170 |
| October 20, 2025 | 56 | 56.5 | 56.5 | 56.5 | 55.06 | 121 |
| October 17, 2025 | 56 | 56 | 56 | 57.7 | 55 | 50,670 |
| October 16, 2025 | 56.5 | 56 | 56 | 57 | 54 | 53,224 |
| October 15, 2025 | 56.5 | 56.5 | 56.5 | 58 | 54.62 | 24,489 |
| October 14, 2025 | 58.5 | 56.5 | 56.5 | 59.96 | 55.3 | 27,048 |
| October 13, 2025 | 60 | 58.5 | 58.5 | 60 | 56.25 | 83,796 |
| October 10, 2025 | 60 | 60 | 60 | 62 | 58 | 27,616 |
| October 09, 2025 | 60 | 60 | 60 | 61 | 58.08 | 17,400 |
| October 08, 2025 | 59 | 60 | 60 | 62 | 56.6 | 24,799 |
| October 07, 2025 | 60 | 59 | 59 | 62 | 56.5 | 14,686 |
| October 06, 2025 | 60 | 60 | 60 | 62 | 58.08 | 26,129 |
| October 03, 2025 | 60 | 60 | 60 | 60 | 59 | 500 |
| October 02, 2025 | 61.5 | 60 | 60 | 61.5 | 59 | 11,262 |
| October 01, 2025 | 63 | 61.5 | 61.5 | 65 | 60 | 44,796 |
| September 30, 2025 | 63 | 63 | 63 | 63 | 61 | 3,603 |
| September 29, 2025 | 62 | 63 | 63 | 63 | 61.25 | 96,387 |
| September 26, 2025 | 61 | 62 | 62 | 62.7 | 60 | 84,888 |
| September 25, 2025 | 61.5 | 61 | 61 | 62 | 60 | 125,902 |
| September 24, 2025 | 61.5 | 61.5 | 61.5 | 62.97 | 61.5 | 31,038 |
| September 23, 2025 | 55 | 61.5 | 61.5 | 62.25 | 54.55 | 84,702 |
| September 22, 2025 | 52.5 | 54 | 54 | 59 | 50 | 103,034 |
| September 19, 2025 | 52 | 52.5 | 52.5 | 52.6 | 50 | 54,458 |
| September 18, 2025 | 52.5 | 52.5 | 52.5 | 53 | 51.5 | 4,356 |
| September 17, 2025 | 53 | 52.5 | 52.5 | 53 | 50 | 29,475 |
| September 16, 2025 | 54.5 | 53 | 53 | 54.5 | 51.13 | 12,231 |
| September 15, 2025 | 55 | 54.5 | 54.5 | 56 | 51 | 23,140 |
| September 12, 2025 | 56.5 | 55 | 55 | 58 | 52.98 | 21,929 |