62.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 62 | 62.25 | 62.25 | 63.26 | 62 | 41,000 |
| December 04, 2025 | 62.24 | 62.25 | 62.25 | 64 | 61 | 39,418 |
| December 03, 2025 | 62 | 63 | 63 | 63 | 62 | 22,000 |
| December 02, 2025 | 63 | 62.75 | 62.75 | 64 | 62 | 28,553 |
| December 01, 2025 | 61 | 61.75 | 61.75 | 61.75 | 61 | 7,600 |
| November 28, 2025 | 61.3 | 62 | 62 | 62.5 | 61 | 15,058 |
| November 27, 2025 | 60 | 61.25 | 61.25 | 61.77 | 60 | 1,093 |
| November 26, 2025 | 60 | 61.25 | 61.25 | 61.25 | 60 | 42 |
| November 25, 2025 | 60 | 61.25 | 61.25 | 61.25 | 60 | 16,000 |
| November 24, 2025 | 60.6 | 61.25 | 61.25 | 62 | 60 | 113,422 |
| November 21, 2025 | 60 | 59 | 59 | 60.75 | 59 | 26,386 |
| November 20, 2025 | 62 | 59 | 59 | 62 | 59 | 41,992 |
| November 19, 2025 | 58.15 | 60.25 | 60.25 | 62 | 58.15 | 12,411 |
| November 18, 2025 | 59.5 | 61 | 61 | 61 | 57 | 126,142 |
| November 17, 2025 | 57 | 59 | 59 | 59.64 | 57 | 16,163 |
| November 14, 2025 | 59 | 60 | 60 | 60 | 58.5 | 53,202 |
| November 13, 2025 | 57 | 58.5 | 58.5 | 58.5 | 56.12 | 84,269 |
| November 12, 2025 | 52 | 57 | 57 | 57 | 51.76 | 393,009 |
| November 11, 2025 | 51 | 51 | 51 | 51 | 50 | 9,284 |
| November 10, 2025 | 50.5 | 49.75 | 49.75 | 50.5 | 49.38 | 9,957 |
| November 07, 2025 | 49.38 | 51 | 51 | 51 | 49.38 | 10,015 |
| November 06, 2025 | 50.6 | 49.75 | 49.75 | 50.6 | 49 | 3,013 |
| November 05, 2025 | 51.04 | 51 | 51 | 51.04 | 51 | 11,832 |
| November 04, 2025 | 51 | 50 | 50 | 51 | 49.4 | 90,818 |
| November 03, 2025 | 51.18 | 52 | 52 | 52 | 51 | 50,000 |
| October 31, 2025 | 53.5 | 52.25 | 52.25 | 53.5 | 52.25 | 10 |
| October 30, 2025 | 51.03 | 52.5 | 52.5 | 52.5 | 51.03 | 331 |
| October 29, 2025 | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 0 |
| October 28, 2025 | 51.51 | 51.5 | 51.5 | 52 | 51.5 | 7,542 |
| October 27, 2025 | 52.4 | 52 | 52 | 52.45 | 52 | 31,509 |
| October 24, 2025 | 52.02 | 52.5 | 52.5 | 52.5 | 52.02 | 2 |
| October 23, 2025 | 53.5 | 53.25 | 53.25 | 53.5 | 52.61 | 16,253 |
| October 22, 2025 | 52.02 | 53 | 53 | 53 | 52.02 | 13,299 |
| October 21, 2025 | 52.91 | 53 | 53 | 53 | 52.91 | 153 |
| October 20, 2025 | 51.7 | 53 | 53 | 53.5 | 51.7 | 77,173 |
| October 17, 2025 | 53.5 | 52.75 | 52.75 | 53.5 | 52.75 | 16 |
| October 16, 2025 | 54 | 52.75 | 52.75 | 54 | 52.75 | 242 |
| October 15, 2025 | 53 | 53.25 | 53.25 | 53.25 | 53 | 5,000 |
| October 14, 2025 | 52.5 | 52.5 | 52.5 | 55 | 51.51 | 48,144 |
| October 13, 2025 | 54 | 53.25 | 53.25 | 54 | 53.25 | 14 |
| October 10, 2025 | 54 | 53 | 53 | 54 | 53 | 35,424 |
| October 09, 2025 | 55.5 | 54.5 | 54.5 | 55.5 | 52.78 | 115,021 |
| October 08, 2025 | 59.5 | 56 | 56 | 59.5 | 55.01 | 272,998 |
| October 07, 2025 | 58.5 | 59 | 59 | 59.5 | 58.5 | 31,775 |
| October 06, 2025 | 58.02 | 59.75 | 59.75 | 59.75 | 58.02 | 378 |
| October 03, 2025 | 58 | 59 | 59 | 59.35 | 58 | 25,310 |
| October 02, 2025 | 57.65 | 59 | 59 | 59.11 | 57.65 | 123,049 |
| October 01, 2025 | 58.21 | 58.75 | 58.75 | 58.75 | 57 | 116,701 |
| September 30, 2025 | 60 | 59 | 59 | 60 | 58.5 | 50,005 |
| September 29, 2025 | 59.4 | 58.5 | 58.5 | 59.4 | 58 | 19,137 |
| September 26, 2025 | 58.74 | 59 | 59 | 59 | 58.74 | 8,820 |
| September 25, 2025 | 58 | 59 | 59 | 59.5 | 58 | 1.3M |
| September 24, 2025 | 56.5 | 59 | 59 | 59.76 | 56.5 | 5,103 |
| September 23, 2025 | 59.5 | 58.25 | 58.25 | 59.5 | 57 | 10,447 |
| September 22, 2025 | 59.5 | 57.5 | 57.5 | 59.5 | 57.5 | 25,394 |
| September 19, 2025 | 56.74 | 57.75 | 57.75 | 58.5 | 56.74 | 119,348 |
| September 18, 2025 | 58 | 57.5 | 57.5 | 58.5 | 56.52 | 65,006 |
| September 17, 2025 | 60 | 58.5 | 58.5 | 60 | 58 | 195,229 |
| September 16, 2025 | 56.5 | 57.5 | 57.5 | 57.5 | 56.5 | 290 |
| September 15, 2025 | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | 0 |