52.00
+2.5(+5.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 49.5 | 52 | 52 | 52.75 | 49.4 | 184,838 |
| December 03, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49 | 9,000 |
| December 02, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49 | 25,053 |
| December 01, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49 | 106,670 |
| November 28, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49 | 257,585 |
| November 27, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.1 | 16,332 |
| November 26, 2025 | 49 | 49.5 | 49.5 | 50 | 48.5 | 21,173 |
| November 25, 2025 | 49 | 49 | 49 | 49.5 | 48.5 | 126,031 |
| November 24, 2025 | 49 | 49 | 49 | 50 | 48 | 1,379 |
| November 21, 2025 | 49 | 49 | 49 | 49 | 48 | 75,463 |
| November 20, 2025 | 49 | 49 | 49 | 50 | 48 | 229,192 |
| November 19, 2025 | 49 | 49 | 49 | 50 | 48 | 82,734 |
| November 18, 2025 | 48.25 | 49 | 49 | 49 | 47.48 | 73,918 |
| November 17, 2025 | 49 | 49 | 49 | 49.8 | 48.25 | 47,468 |
| November 14, 2025 | 47.5 | 48.5 | 48.5 | 49 | 47 | 110,334 |
| November 13, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47 | 61,508 |
| November 12, 2025 | 46 | 46 | 46 | 47 | 46 | 145,090 |
| November 11, 2025 | 46.5 | 46.5 | 46.5 | 46.6 | 46 | 6,852 |
| November 10, 2025 | 47 | 46.5 | 46.5 | 48 | 45.2 | 34,405 |
| 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 |