46.50
-0.5(-1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 47 | 47 | 47 | 48 | 45 | 33,103 |
| November 06, 2025 | 50 | 47 | 47 | 50 | 46.17 | 64,106 |
| November 05, 2025 | 49 | 50 | 50 | 52 | 48 | 5,766 |
| November 04, 2025 | 49 | 49 | 49 | 49.8 | 47 | 9,073 |
| November 03, 2025 | 49 | 49 | 49 | 50 | 48 | 621 |
| October 31, 2025 | 49 | 49 | 49 | 49.9 | 48 | 9,009 |
| October 30, 2025 | 51 | 49 | 49 | 52 | 48 | 38,319 |
| October 29, 2025 | 51 | 51 | 51 | 51.7 | 50 | 2,978 |
| October 28, 2025 | 51.5 | 51 | 51 | 52 | 50 | 8,445 |
| October 27, 2025 | 51.5 | 51.5 | 51.5 | 52.8 | 50 | 12,789 |
| October 24, 2025 | 51.5 | 51.5 | 51.5 | 53 | 50 | 3,234 |
| October 23, 2025 | 51.5 | 51.5 | 51.5 | 52.85 | 50.6 | 2,383 |
| October 22, 2025 | 50 | 51.5 | 51.5 | 53 | 49.15 | 29,667 |
| October 21, 2025 | 49.5 | 48.8 | 48.8 | 50 | 48.8 | 252,424 |
| October 20, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49 | 2,731 |
| October 17, 2025 | 50.5 | 49 | 49 | 51.25 | 48.5 | 12,235 |
| October 16, 2025 | 51 | 51 | 51 | 51 | 50 | 13,686 |
| October 15, 2025 | 51 | 51 | 51 | 51.88 | 50 | 4,470 |
| October 14, 2025 | 51 | 51 | 51 | 52 | 49.45 | 25,799 |
| October 13, 2025 | 51 | 51 | 51 | 51.88 | 48.25 | 46,725 |
| October 10, 2025 | 51 | 51 | 51 | 51.88 | 50.55 | 22,770 |
| October 09, 2025 | 51.5 | 52 | 52 | 52 | 51 | 12,968 |
| October 08, 2025 | 49.5 | 51 | 51 | 51.9 | 49 | 673,242 |
| October 07, 2025 | 49 | 49.5 | 49.5 | 52 | 48 | 58,178 |
| October 06, 2025 | 49 | 49 | 49 | 50 | 48 | 44,590 |
| October 03, 2025 | 48.5 | 51 | 51 | 51 | 47 | 31,467 |
| October 02, 2025 | 48 | 48.5 | 48.5 | 50 | 47 | 22,141 |
| October 01, 2025 | 48 | 47 | 47 | 48.9 | 47 | 17,936 |
| September 30, 2025 | 47.5 | 48 | 48 | 50 | 47.45 | 30,592 |
| September 29, 2025 | 49.4 | 47 | 47 | 50 | 47 | 87,857 |
| September 26, 2025 | 49.4 | 48.5 | 48.5 | 49.9 | 48 | 72,886 |
| September 25, 2025 | 50 | 49 | 49 | 52 | 48.02 | 53,983 |
| September 24, 2025 | 52 | 52 | 52 | 52 | 50 | 20,560 |
| September 23, 2025 | 52.5 | 52 | 52 | 53 | 51 | 105,535 |
| September 22, 2025 | 52.5 | 52.5 | 52.5 | 52.8 | 52 | 27,576 |
| September 19, 2025 | 57 | 52.5 | 52.5 | 57 | 52 | 70,124 |
| September 18, 2025 | 56 | 56 | 56 | 56.7 | 55 | 9,005 |
| September 17, 2025 | 56 | 56 | 56 | 56.7 | 55.03 | 12,148 |
| September 16, 2025 | 56 | 57 | 57 | 57 | 55 | 28,795 |
| September 15, 2025 | 55.5 | 56 | 56 | 57 | 53.5 | 44,941 |
| September 12, 2025 | 55.5 | 55.5 | 55.5 | 55.5 | 55.02 | 7,390 |
| September 11, 2025 | 55.5 | 55.5 | 55.5 | 55.5 | 55 | 11,833 |
| September 10, 2025 | 55.5 | 55.5 | 55.5 | 55.7 | 55.5 | 13,702 |
| September 09, 2025 | 52.5 | 55.5 | 55.5 | 59.73 | 52.5 | 225,601 |
| September 08, 2025 | 52.5 | 52.5 | 52.5 | 53 | 52 | 84,158 |
| September 05, 2025 | 53.5 | 52.5 | 52.5 | 54 | 52 | 52,812 |
| September 04, 2025 | 55.5 | 54.5 | 54.5 | 56.3 | 53.1 | 27,964 |
| September 03, 2025 | 56 | 56 | 56 | 57 | 55 | 140,971 |
| September 02, 2025 | 59.5 | 56 | 56 | 60 | 56 | 122,537 |
| September 01, 2025 | 62.95 | 59.5 | 59.5 | 63 | 58.6 | 94,796 |
| August 29, 2025 | 64 | 62.5 | 62.5 | 65 | 60.3 | 145,737 |
| August 28, 2025 | 65.01 | 64 | 64 | 66 | 63 | 94,687 |
| August 27, 2025 | 66.2 | 65.5 | 65.5 | 68.5 | 65 | 91,824 |
| August 26, 2025 | 71.15 | 66.5 | 66.5 | 72 | 65 | 127,967 |
| August 22, 2025 | 72.5 | 71.5 | 71.5 | 72.5 | 71 | 1,723 |
| August 21, 2025 | 74 | 72 | 72 | 74 | 71 | 38,259 |
| August 20, 2025 | 72 | 72.5 | 72.5 | 75 | 71.25 | 47,761 |
| August 19, 2025 | 74 | 74 | 74 | 75 | 72.3 | 41,042 |
| August 18, 2025 | 74.95 | 74.5 | 74.5 | 74.95 | 74 | 89,863 |
| August 15, 2025 | 74.3 | 74.5 | 74.5 | 75 | 74 | 70,259 |