50.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50.98 | 50.5 | 50.5 | 51.7 | 49.62 | 35,549 |
| December 03, 2025 | 52.8 | 50.5 | 50.5 | 52.8 | 49.3 | 164,641 |
| December 02, 2025 | 48 | 52 | 52 | 52.85 | 47.3 | 174,408 |
| December 01, 2025 | 48.5 | 48.5 | 48.5 | 49.96 | 47.8 | 37,993 |
| November 28, 2025 | 48 | 48.5 | 48.5 | 49.85 | 47.67 | 92,573 |
| November 27, 2025 | 47.5 | 48 | 48 | 48.9 | 47.5 | 56,670 |
| November 26, 2025 | 48 | 47.5 | 47.5 | 48 | 47.1 | 85,175 |
| November 25, 2025 | 48.5 | 48 | 48 | 48.5 | 47.26 | 58,841 |
| November 24, 2025 | 48.5 | 48.5 | 48.5 | 48.86 | 47.26 | 24,909 |
| November 21, 2025 | 48.6 | 48.5 | 48.5 | 49 | 47 | 154,749 |
| November 20, 2025 | 48 | 49 | 49 | 49.8 | 47.88 | 183,354 |
| November 19, 2025 | 48 | 48 | 48 | 48.8 | 47.85 | 29,976 |
| November 18, 2025 | 50 | 48 | 48 | 50 | 47.5 | 198,616 |
| November 17, 2025 | 49.5 | 50 | 50 | 50.8 | 48.75 | 98,634 |
| November 14, 2025 | 50.1 | 49.5 | 49.5 | 51.4 | 49 | 196,986 |
| November 13, 2025 | 54 | 51 | 51 | 54.2 | 50 | 298,017 |
| November 12, 2025 | 48.7 | 54 | 54 | 54 | 48.7 | 452,070 |
| November 11, 2025 | 49 | 48.5 | 48.5 | 49.98 | 48 | 226,527 |
| November 10, 2025 | 47.25 | 49 | 49 | 49.83 | 47.25 | 191,035 |
| November 07, 2025 | 47.5 | 47.25 | 47.25 | 47.5 | 46.25 | 293,138 |
| November 06, 2025 | 46.65 | 47.5 | 47.5 | 47.75 | 46.1 | 219,295 |
| November 05, 2025 | 47.5 | 46.5 | 46.5 | 47.94 | 45.5 | 566,420 |
| November 04, 2025 | 48.5 | 47.5 | 47.5 | 49 | 47.05 | 330,816 |
| November 03, 2025 | 49.5 | 48.5 | 48.5 | 49.5 | 48.32 | 186,962 |
| October 31, 2025 | 49.5 | 49.5 | 49.5 | 49.7 | 49.22 | 139,436 |
| October 30, 2025 | 49.5 | 49.5 | 49.5 | 50.78 | 49 | 291,928 |
| October 29, 2025 | 50.5 | 49.5 | 49.5 | 50.6 | 48.32 | 496,800 |
| October 28, 2025 | 51.5 | 50 | 50 | 52 | 48.1 | 398,459 |
| October 27, 2025 | 48.2 | 50.2 | 50.2 | 50.58 | 48.2 | 315,469 |
| October 24, 2025 | 48.5 | 47.43 | 47.43 | 49 | 46.5 | 608,370 |
| October 23, 2025 | 49.7 | 48.5 | 48.5 | 49.7 | 48.13 | 507,226 |
| October 22, 2025 | 49.5 | 49.7 | 49.7 | 50.49 | 49.2 | 268,160 |
| October 21, 2025 | 50 | 49.5 | 49.5 | 50 | 49.2 | 84,570 |
| October 20, 2025 | 50.5 | 50 | 50 | 50.95 | 49.1 | 146,268 |
| October 17, 2025 | 50.5 | 50.5 | 50.5 | 50.98 | 49.3 | 198,021 |
| October 16, 2025 | 51.5 | 50.5 | 50.5 | 51.5 | 50.07 | 107,203 |
| October 15, 2025 | 51 | 51.5 | 51.5 | 51.86 | 51 | 224,600 |
| October 14, 2025 | 51.5 | 51 | 51 | 51.6 | 50.36 | 255,717 |
| October 13, 2025 | 52 | 51.5 | 51.5 | 52 | 51.01 | 114,345 |
| October 10, 2025 | 52.5 | 52 | 52 | 52.5 | 50.7 | 316,990 |
| October 09, 2025 | 52.5 | 52.25 | 52.25 | 53 | 51.5 | 129,514 |
| October 08, 2025 | 52 | 52.5 | 52.5 | 53 | 51.5 | 183,699 |
| October 07, 2025 | 53.5 | 52 | 52 | 53.97 | 51 | 287,473 |
| October 06, 2025 | 53.5 | 53.5 | 53.5 | 54 | 53 | 123,374 |
| October 03, 2025 | 53.5 | 53.5 | 53.5 | 53.75 | 52.5 | 204,995 |
| October 02, 2025 | 52.5 | 53.5 | 53.5 | 54 | 52.07 | 164,452 |
| October 01, 2025 | 52.5 | 52.5 | 52.5 | 52.5 | 51.22 | 331,625 |
| September 30, 2025 | 53.5 | 52.5 | 52.5 | 53.95 | 52 | 264,144 |
| September 29, 2025 | 56.6 | 53.5 | 53 | 56.6 | 52.4 | 532,317 |
| September 26, 2025 | 57 | 56 | 56 | 58.75 | 55 | 181,941 |
| September 25, 2025 | 56 | 56.5 | 56.5 | 56.96 | 55.1 | 265,579 |
| September 24, 2025 | 60 | 56 | 56 | 60 | 54.24 | 840,310 |
| September 23, 2025 | 57.65 | 59 | 59 | 59.97 | 57.65 | 281,225 |
| September 22, 2025 | 57.5 | 58 | 58 | 60 | 57.3 | 251,652 |
| September 19, 2025 | 57.97 | 57.5 | 57.5 | 58 | 57.15 | 164,168 |
| September 18, 2025 | 55.75 | 57.5 | 57.5 | 57.98 | 55.55 | 378,311 |
| September 17, 2025 | 55 | 55 | 55 | 56 | 51.81 | 429,742 |
| September 16, 2025 | 55 | 55 | 55 | 55 | 54 | 600,956 |
| September 15, 2025 | 55 | 55 | 55 | 55.28 | 54 | 58,517 |
| September 12, 2025 | 54.3 | 55 | 54.35 | 55.34 | 54.3 | 26,089 |