62.00
+0.7(+1.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 61 | 62 | 62 | 62 | 60.6 | 62,564 |
| December 23, 2025 | 60 | 61.3 | 61.3 | 61.3 | 59.5 | 105,419 |
| December 22, 2025 | 60.23 | 60.6 | 60.6 | 61 | 59.1 | 253,578 |
| December 19, 2025 | 62 | 60.6 | 60.6 | 62 | 59.52 | 247,669 |
| December 18, 2025 | 59.6 | 61.5 | 61.5 | 62 | 59.6 | 288,708 |
| December 17, 2025 | 60 | 59.7 | 59.7 | 60.9 | 58.6 | 284,098 |
| December 16, 2025 | 59.1 | 61 | 61 | 61 | 58.8 | 290,398 |
| December 15, 2025 | 62.7 | 59 | 59 | 62.7 | 57 | 355,625 |
| December 12, 2025 | 60.7 | 62.3 | 62.3 | 63.5 | 60.2 | 351,012 |
| December 11, 2025 | 59.8 | 60.6 | 60.6 | 60.6 | 58 | 253,261 |
| December 10, 2025 | 58 | 58.4 | 58.4 | 59.8 | 57 | 192,575 |
| December 09, 2025 | 56 | 57.9 | 57.9 | 58 | 54.3 | 339,548 |
| December 08, 2025 | 60 | 55.1 | 55.1 | 60 | 55.1 | 564,361 |
| December 05, 2025 | 59.7 | 58.6 | 58.6 | 61.2 | 58.6 | 373,164 |
| December 04, 2025 | 62 | 59.4 | 59.4 | 62.1 | 58.7 | 216,622 |
| December 03, 2025 | 60.9 | 61.3 | 61.3 | 61.4 | 59.3 | 216,413 |
| December 02, 2025 | 63.4 | 59.7 | 59.7 | 63.4 | 59.3 | 318,874 |
| December 01, 2025 | 63 | 62.1 | 62.1 | 63.6 | 61.1 | 661,145 |
| November 28, 2025 | 60 | 63 | 63 | 63.4 | 59.5 | 1.52M |
| November 27, 2025 | 55.8 | 59.8 | 59.8 | 59.8 | 55 | 727,261 |
| November 26, 2025 | 55 | 56 | 56 | 56.97 | 53.77 | 441,490 |
| November 25, 2025 | 49.3 | 54.5 | 54.5 | 54.5 | 49.3 | 529,717 |
| November 24, 2025 | 49.9 | 49.65 | 49.65 | 50.6 | 49.05 | 327,192 |
| November 21, 2025 | 50 | 49.55 | 49.55 | 50 | 48.2 | 330,304 |
| November 20, 2025 | 49.1 | 49.1 | 49.1 | 50.9 | 48.9 | 347,458 |
| November 19, 2025 | 50.26 | 50.2 | 50.2 | 51 | 50 | 149,347 |
| November 18, 2025 | 52.1 | 50.3 | 50.3 | 53.22 | 49.65 | 574,741 |
| November 17, 2025 | 54 | 52.4 | 52.4 | 54 | 52.26 | 214,018 |
| November 14, 2025 | 54.1 | 53.1 | 53.1 | 55 | 51.8 | 291,613 |
| November 13, 2025 | 55 | 54.1 | 54.1 | 55 | 53.4 | 356,211 |
| November 12, 2025 | 49.2 | 54 | 54 | 55.54 | 48.84 | 2.1M |
| November 11, 2025 | 47 | 48.6 | 48.6 | 50 | 47 | 426,696 |
| November 10, 2025 | 46.85 | 47.9 | 47.9 | 49.5 | 45.5 | 441,841 |
| 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 |
