47.90
+1.85(+4.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 47.32 | 46.05 | 46.05 | 47.95 | 45.4 | 602,978 |
| November 06, 2025 | 48.4 | 46.75 | 46.75 | 49.7 | 46.05 | 811,015 |
| November 05, 2025 | 50 | 48.25 | 48.25 | 50.7 | 48.15 | 1.55M |
| November 04, 2025 | 51 | 50 | 50 | 52.8 | 50 | 1.28M |
| November 03, 2025 | 55 | 52.3 | 52.3 | 55 | 51.3 | 696,130 |
| October 31, 2025 | 53 | 53.7 | 53.7 | 54.6 | 52.7 | 451,654 |
| October 30, 2025 | 54 | 54.2 | 54.2 | 55.8 | 53.6 | 539,288 |
| October 29, 2025 | 56.8 | 55 | 55 | 57.7 | 54.2 | 395,734 |
| October 28, 2025 | 55.2 | 56 | 56 | 56.9 | 54.6 | 597,526 |
| October 27, 2025 | 57.1 | 56.2 | 56.2 | 58.9 | 55.43 | 906,780 |
| October 24, 2025 | 58 | 58.2 | 58.2 | 58.9 | 56 | 852,169 |
| October 23, 2025 | 58 | 57 | 57 | 60.31 | 56.37 | 871,415 |
| October 22, 2025 | 58 | 56.9 | 56.9 | 58 | 56.27 | 910,223 |
| October 21, 2025 | 58.9 | 57 | 57 | 58.9 | 56.6 | 569,813 |
| October 20, 2025 | 58 | 57.7 | 57.7 | 58.86 | 56.1 | 441,265 |
| October 17, 2025 | 61 | 57.2 | 57.2 | 61 | 56.8 | 858,770 |
| October 16, 2025 | 60.8 | 59.6 | 59.6 | 60.8 | 58 | 376,074 |
| October 15, 2025 | 60 | 59.4 | 59.4 | 62.3 | 59.4 | 2.76M |
| October 14, 2025 | 61 | 59.2 | 59.2 | 62.8 | 58 | 877,743 |
| October 13, 2025 | 61 | 61.4 | 61.4 | 64 | 61 | 729,162 |
| October 10, 2025 | 67.2 | 61.5 | 61.5 | 68.4 | 61.5 | 1.28M |
| October 09, 2025 | 67.22 | 67.2 | 67.2 | 68.7 | 66.5 | 351,464 |
| October 08, 2025 | 68 | 67.3 | 67.3 | 69.1 | 66.8 | 839,655 |
| October 07, 2025 | 69.2 | 68.4 | 68.4 | 69.72 | 66.1 | 718,077 |
| October 06, 2025 | 71 | 68.5 | 68.5 | 72 | 68.3 | 538,612 |
| October 03, 2025 | 72 | 71 | 71 | 74.21 | 69.76 | 638,441 |
| October 02, 2025 | 77 | 73.1 | 73.1 | 78.7 | 70.5 | 1.17M |
| October 01, 2025 | 78 | 76 | 76 | 78 | 75.5 | 639,822 |
| September 30, 2025 | 73.4 | 77.4 | 77.4 | 77.8 | 73 | 575,209 |
| September 29, 2025 | 72.1 | 73.3 | 73.3 | 74.5 | 71.8 | 485,869 |
| September 26, 2025 | 72.1 | 71.8 | 71.8 | 73.8 | 71.2 | 229,981 |
| September 25, 2025 | 74.2 | 72.9 | 72.9 | 74.8 | 72.6 | 2.72M |
| September 24, 2025 | 72.8 | 74.7 | 74.7 | 77.9 | 72.8 | 1.1M |
| September 23, 2025 | 69.4 | 73.5 | 73.5 | 73.5 | 69.4 | 1.34M |
| September 22, 2025 | 68.9 | 70.1 | 70.1 | 70.8 | 67.1 | 577,934 |
| September 19, 2025 | 66.53 | 68.2 | 68.2 | 68.5 | 64 | 1.4M |
| September 18, 2025 | 64 | 65.9 | 65.9 | 66.75 | 64 | 663,982 |
| September 17, 2025 | 63 | 65.4 | 65.4 | 66 | 62.5 | 1.16M |
| September 16, 2025 | 63 | 63.3 | 63.3 | 66.1 | 62 | 1.81M |
| September 15, 2025 | 59 | 62.6 | 62.6 | 64 | 59 | 4.02M |
| September 12, 2025 | 60.9 | 60 | 60 | 60.9 | 56.58 | 1.76M |
| September 11, 2025 | 58 | 60 | 60 | 60.7 | 58 | 661,833 |
| September 10, 2025 | 59.1 | 58.9 | 58.9 | 60.27 | 58.43 | 275,722 |
| September 09, 2025 | 58.2 | 59.3 | 59.3 | 60.6 | 57.4 | 2.08M |
| September 08, 2025 | 60.18 | 59.1 | 59.1 | 60.9 | 58.6 | 254,015 |
| September 05, 2025 | 59 | 59.6 | 59.6 | 61.2 | 59 | 1.31M |
| September 04, 2025 | 59.6 | 59.8 | 59.8 | 60.5 | 57.8 | 957,262 |
| September 03, 2025 | 60.7 | 58.5 | 58.5 | 61.2 | 58.2 | 893,677 |
| September 02, 2025 | 61.3 | 59.6 | 59.6 | 61.3 | 59.25 | 720,321 |
| September 01, 2025 | 60 | 60.7 | 60.7 | 61.7 | 60 | 256,049 |
| August 29, 2025 | 62.44 | 60.6 | 60.6 | 62.45 | 60.5 | 436,553 |
| August 28, 2025 | 62.2 | 62.3 | 62.3 | 65.1 | 61.8 | 585,510 |
| August 27, 2025 | 66.27 | 63 | 63 | 67.3 | 62.7 | 448,720 |
| August 26, 2025 | 66.3 | 66 | 66 | 66.3 | 63.32 | 338,492 |
| August 22, 2025 | 63.21 | 65.4 | 65.4 | 66.3 | 61.9 | 518,214 |
| August 21, 2025 | 63.96 | 62.9 | 62.9 | 65.9 | 62.4 | 258,790 |
| August 20, 2025 | 65.5 | 63.8 | 63.8 | 65.5 | 62.36 | 1.08M |
| August 19, 2025 | 65 | 65.3 | 65.3 | 67.3 | 63.82 | 349,313 |
| August 18, 2025 | 67.2 | 65.5 | 65.5 | 68.9 | 63.8 | 823,696 |
| August 15, 2025 | 66.1 | 68 | 68 | 70.7 | 66.1 | 539,913 |