45.10
+0.1(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 47.15 | 45 | 45 | 47.15 | 44 | 271,972 |
| January 13, 2026 | 45.6 | 46.2 | 46.2 | 47.7 | 45 | 236,912 |
| January 12, 2026 | 45.5 | 44.1 | 44.1 | 47.7 | 44.1 | 609,797 |
| January 09, 2026 | 45 | 44 | 44 | 47.4 | 44 | 266,929 |
| January 08, 2026 | 46.84 | 45.2 | 45.2 | 48.9 | 45.2 | 568,258 |
| January 07, 2026 | 44.43 | 46.4 | 46.4 | 48.9 | 43.8 | 1.56M |
| January 06, 2026 | 43.6 | 44.5 | 44.5 | 44.5 | 43.2 | 382,280 |
| January 05, 2026 | 43.85 | 42.2 | 42.2 | 44.5 | 42.1 | 188,990 |
| January 02, 2026 | 40.54 | 43.8 | 43.8 | 44.5 | 40.3 | 579,253 |
| December 31, 2025 | 41.05 | 40 | 40 | 41.9 | 40 | 39,297 |
| December 30, 2025 | 40.43 | 41.1 | 41.1 | 42 | 40 | 293,109 |
| December 29, 2025 | 42.6 | 41 | 41 | 43.5 | 40.37 | 353,444 |
| December 24, 2025 | 43.8 | 42.6 | 42.6 | 44 | 41.63 | 386,793 |
| December 23, 2025 | 44 | 42.3 | 42.3 | 44 | 42 | 265,846 |
| December 22, 2025 | 43.75 | 43.2 | 43.2 | 45.7 | 43.2 | 50,157 |
| December 19, 2025 | 44.92 | 43.6 | 43.6 | 46.9 | 43.6 | 429,150 |
| December 18, 2025 | 46.76 | 45 | 45 | 47 | 44.24 | 616,706 |
| December 17, 2025 | 48 | 48 | 45.9 | 49.5 | 46.7 | 1.22M |
| December 16, 2025 | 47.5 | 47.8 | 45.71 | 49.8 | 46.3 | 770,705 |
| December 15, 2025 | 50 | 47.8 | 45.71 | 50 | 47.15 | 1.52M |
| December 12, 2025 | 47.51 | 48.21 | 48.21 | 50 | 47.1 | 425,985 |
| December 11, 2025 | 45.31 | 47.7 | 47.7 | 49.13 | 45.3 | 1.89M |
| December 10, 2025 | 44.1 | 45 | 45 | 46.2 | 44.1 | 273,645 |
| December 09, 2025 | 44.9 | 44.7 | 44.7 | 45.58 | 43.5 | 536,954 |
| December 08, 2025 | 45.75 | 44.9 | 44.9 | 46 | 43.2 | 206,328 |
| December 05, 2025 | 44 | 44.7 | 44.7 | 46 | 43.1 | 590,805 |
| December 04, 2025 | 42.42 | 44 | 44 | 44 | 42.1 | 352,836 |
| December 03, 2025 | 43.81 | 41.9 | 41.9 | 43.81 | 41.9 | 193,357 |
| December 02, 2025 | 41.5 | 42.7 | 42.7 | 44 | 38.5 | 1.61M |
| December 01, 2025 | 40.2 | 43.2 | 43.2 | 43.96 | 39 | 719,754 |
| November 28, 2025 | 38.4 | 40 | 40 | 40 | 37.3 | 490,945 |
| November 27, 2025 | 37.2 | 38.2 | 38.2 | 38.9 | 37.2 | 127,313 |
| November 26, 2025 | 36.9 | 39 | 39 | 39 | 36.8 | 193,793 |
| November 25, 2025 | 38.1 | 38.8 | 38.8 | 38.9 | 37.4 | 26,111 |
| November 24, 2025 | 38 | 38 | 38 | 38.9 | 37.2 | 66,811 |
| November 21, 2025 | 36.52 | 39 | 39 | 39 | 36.52 | 311,542 |
| November 20, 2025 | 39.2 | 36.4 | 36.4 | 39.2 | 36.4 | 383,536 |
| November 19, 2025 | 39 | 37.2 | 37.2 | 40.4 | 37.2 | 308,439 |
| November 18, 2025 | 39.48 | 39.6 | 39.6 | 40.2 | 39.15 | 117,878 |
| November 17, 2025 | 40.5 | 39.6 | 39.6 | 42.2 | 39.2 | 239,428 |
| November 14, 2025 | 42.9 | 41 | 41 | 43 | 40.4 | 412,162 |
| November 13, 2025 | 40.1 | 43 | 43 | 43 | 39.5 | 948,974 |
| November 12, 2025 | 38.64 | 40.5 | 40.5 | 40.5 | 38.19 | 841,555 |
| November 11, 2025 | 38.33 | 40 | 40 | 40 | 38.33 | 1.08M |
| November 10, 2025 | 36.82 | 39.1 | 39.1 | 39.18 | 35.8 | 1.86M |
| November 07, 2025 | 35.8 | 36.5 | 36.5 | 36.86 | 35.31 | 689,901 |
| November 06, 2025 | 34.3 | 36 | 36 | 36.4 | 34.1 | 2.17M |
| November 05, 2025 | 34.4 | 34.3 | 34.3 | 35.6 | 34.3 | 201,338 |
| November 04, 2025 | 34.9 | 34.7 | 34.7 | 36.4 | 34.43 | 113,314 |
| November 03, 2025 | 34.5 | 34.9 | 34.9 | 36.9 | 34.5 | 1.24M |
| October 31, 2025 | 34.5 | 34.5 | 34.5 | 36.4 | 34.5 | 286,872 |
| October 30, 2025 | 35 | 35.2 | 35.2 | 35.97 | 35 | 84,977 |
| October 29, 2025 | 34.5 | 36.1 | 36.1 | 36.1 | 34.5 | 270,689 |
| October 28, 2025 | 34.9 | 34.7 | 34.7 | 36.3 | 34.7 | 123,002 |
| October 27, 2025 | 35.5 | 35.9 | 35.9 | 36.4 | 35 | 460,329 |
| October 24, 2025 | 34.6 | 35.4 | 35.4 | 35.9 | 34.6 | 342,002 |
| October 23, 2025 | 34.4 | 35.7 | 35.7 | 35.9 | 34.4 | 112,943 |
| October 22, 2025 | 34.6 | 34.3 | 34.3 | 35.9 | 34 | 295,312 |
| October 21, 2025 | 35.5 | 34.6 | 34.6 | 35.9 | 33.5 | 477,601 |
| October 20, 2025 | 34.5 | 34.2 | 34.2 | 35.9 | 33.95 | 1.56M |