43.96
-0.04(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 44.46 | 43.96 | 43.96 | 44.6 | 43.5 | 436,907 |
| December 23, 2025 | 44 | 44 | 44 | 44.6 | 43.02 | 1.5M |
| December 22, 2025 | 42.68 | 43.42 | 43.42 | 43.98 | 42.68 | 1.32M |
| December 19, 2025 | 43.4 | 43.6 | 43.6 | 45.08 | 43.12 | 3.61M |
| December 18, 2025 | 45.42 | 44.18 | 44.18 | 45.9 | 43.52 | 2.22M |
| December 17, 2025 | 43.48 | 44.54 | 44.54 | 45.52 | 43.48 | 2.57M |
| December 16, 2025 | 44.5 | 44.54 | 44.54 | 45.46 | 44 | 1.84M |
| December 15, 2025 | 44.8 | 45.32 | 45.32 | 46.98 | 44.8 | 1.85M |
| December 12, 2025 | 43.84 | 45.56 | 45.56 | 46.02 | 43.84 | 1.74M |
| December 11, 2025 | 46 | 44.74 | 44.74 | 46 | 43.64 | 3.22M |
| December 10, 2025 | 44.54 | 45.28 | 45.28 | 45.88 | 44.54 | 1.17M |
| December 09, 2025 | 46.4 | 45.3 | 45.3 | 46.56 | 45.24 | 3.43M |
| December 08, 2025 | 44.54 | 45.66 | 45.66 | 46 | 44.54 | 1.62M |
| December 05, 2025 | 45.12 | 45.38 | 45.38 | 46.6 | 44.58 | 2.62M |
| December 04, 2025 | 46.5 | 44.68 | 44.68 | 46.5 | 44.26 | 1.77M |
| December 03, 2025 | 44 | 45.9 | 45.9 | 46.58 | 43.36 | 4.38M |
| December 02, 2025 | 44.2 | 43.54 | 43.54 | 44.67 | 43.36 | 1.93M |
| December 01, 2025 | 44.42 | 44.2 | 44.2 | 45.54 | 44.06 | 1.5M |
| November 28, 2025 | 44.78 | 45.16 | 45.16 | 45.6 | 44.09 | 2.02M |
| November 27, 2025 | 43.16 | 44.34 | 44.34 | 44.54 | 43.09 | 3.91M |
| November 26, 2025 | 43.44 | 42.94 | 42.94 | 43.7 | 41.5 | 3.22M |
| November 25, 2025 | 42.02 | 42.82 | 42.82 | 43.38 | 41.58 | 2.32M |
| November 24, 2025 | 42.06 | 42.7 | 42.7 | 44.35 | 42 | 3.81M |
| November 21, 2025 | 41.58 | 42.68 | 42.68 | 43.48 | 39.7 | 13.58M |
| November 20, 2025 | 43.2 | 42.1 | 42.1 | 44.04 | 42.08 | 1.66M |
| November 19, 2025 | 43.22 | 42.7 | 42.7 | 43.81 | 42.28 | 1.51M |
| November 18, 2025 | 43.85 | 42.68 | 42.68 | 43.85 | 41.9 | 5.27M |
| November 17, 2025 | 45.94 | 43.74 | 43.74 | 46.74 | 43.74 | 4.77M |
| November 14, 2025 | 46.7 | 45.02 | 45.02 | 46.7 | 43.8 | 2.83M |
| November 13, 2025 | 46 | 46.12 | 46.12 | 47.08 | 45.62 | 3.46M |
| November 12, 2025 | 45.72 | 46.02 | 46.02 | 46.54 | 44.56 | 2.82M |
| November 11, 2025 | 45 | 45.06 | 45.06 | 45.56 | 44.14 | 2.89M |
| November 10, 2025 | 42.04 | 44.28 | 44.28 | 45.8 | 42.04 | 3.76M |
| November 07, 2025 | 44.58 | 43.1 | 43.1 | 45.22 | 42.92 | 3.09M |
| November 06, 2025 | 44.85 | 44.82 | 44.82 | 46.64 | 44.5 | 2.2M |
| November 05, 2025 | 45 | 45.68 | 45.68 | 45.96 | 44.25 | 3.53M |
| November 04, 2025 | 46.7 | 45.4 | 45.4 | 46.7 | 44.74 | 3.01M |
| November 03, 2025 | 45.88 | 45.94 | 45.94 | 47.14 | 45.36 | 1.96M |
| October 31, 2025 | 47.5 | 46.48 | 46.48 | 47.62 | 46.26 | 2.54M |
| October 30, 2025 | 47.66 | 47.24 | 47.24 | 47.83 | 45.38 | 3.33M |
| October 29, 2025 | 47.9 | 47.62 | 47.62 | 48 | 45.8 | 3.01M |
| October 28, 2025 | 48.38 | 46.66 | 46.66 | 48.5 | 46.22 | 3.03M |
| October 27, 2025 | 48.3 | 47.36 | 47.36 | 48.3 | 45.54 | 4.92M |
| October 24, 2025 | 48.78 | 47.7 | 47.7 | 49.56 | 47.19 | 5.44M |
| October 23, 2025 | 48.2 | 48.88 | 48.88 | 52.5 | 47.66 | 12.13M |
| October 22, 2025 | 46.2 | 47.76 | 47.76 | 48.5 | 45.3 | 9.25M |
| October 21, 2025 | 45.8 | 45.76 | 45.76 | 45.8 | 44 | 3.93M |
| October 20, 2025 | 43.62 | 45 | 45 | 45.64 | 43.08 | 6.5M |
| October 17, 2025 | 43.4 | 43.38 | 43.38 | 43.68 | 41.13 | 5.67M |
| October 16, 2025 | 44.76 | 43 | 43 | 44.98 | 42.28 | 11.47M |
| October 15, 2025 | 42.4 | 44 | 44 | 44.76 | 42.24 | 11.97M |
| October 14, 2025 | 40 | 41.76 | 41.76 | 42.04 | 38.24 | 16.24M |
| October 13, 2025 | 36.66 | 37.42 | 37.42 | 38.6 | 36.52 | 4.76M |
| October 10, 2025 | 37 | 36.66 | 36.66 | 39.4 | 36.2 | 3.92M |
| October 09, 2025 | 37.28 | 37.18 | 37.18 | 37.86 | 36.42 | 3.13M |
| October 08, 2025 | 37.2 | 37.28 | 37.28 | 38.02 | 36.9 | 2.81M |
| October 07, 2025 | 37.22 | 38 | 38 | 38.52 | 37.22 | 1.83M |
| October 06, 2025 | 39.3 | 38.2 | 38.2 | 39.3 | 37.5 | 2.44M |
| October 03, 2025 | 39.3 | 38.82 | 38.82 | 39.3 | 38.13 | 2.91M |
| October 02, 2025 | 36.52 | 39.06 | 39.06 | 39.22 | 36.52 | 3.96M |
