49.40
+0.4(+0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 49 | 49.4 | 49.4 | 49.4 | 48.7 | 10,924 |
| January 13, 2026 | 49.5 | 49 | 49 | 50 | 48 | 63,220 |
| January 12, 2026 | 49 | 49.5 | 49.5 | 51 | 48 | 48,461 |
| January 09, 2026 | 49 | 49 | 49 | 50 | 48 | 31,529 |
| January 08, 2026 | 49 | 49 | 49 | 50 | 48 | 127,897 |
| January 07, 2026 | 46.75 | 49 | 49 | 50 | 46.5 | 252,282 |
| January 06, 2026 | 46.5 | 46.5 | 46.5 | 47 | 44 | 238,387 |
| January 05, 2026 | 43.5 | 46 | 46 | 47 | 42 | 103,637 |
| January 02, 2026 | 42 | 43.5 | 43.5 | 45 | 42 | 84,685 |
| December 31, 2025 | 42 | 42 | 42 | 42 | 41.55 | 12,000 |
| December 30, 2025 | 42 | 42 | 42 | 43 | 41 | 5,584 |
| December 29, 2025 | 41 | 42 | 42 | 43 | 40 | 66,648 |
| December 24, 2025 | 41 | 41 | 41 | 42 | 40 | 47,233 |
| December 23, 2025 | 35 | 41 | 41 | 41 | 31.15 | 497,551 |
| December 22, 2025 | 44 | 43.5 | 43.5 | 44 | 43.5 | 31,397 |
| December 19, 2025 | 42.5 | 43.5 | 43.5 | 44 | 42 | 43,924 |
| December 18, 2025 | 41.5 | 42.5 | 42.5 | 43 | 41 | 31,979 |
| December 17, 2025 | 41 | 41.5 | 41.5 | 42 | 40 | 61,091 |
| December 16, 2025 | 41.5 | 41 | 41 | 42 | 40 | 56,111 |
| December 15, 2025 | 41.3 | 41.5 | 41.5 | 42 | 40 | 106,879 |
| December 12, 2025 | 44 | 41.3 | 41.3 | 44 | 41.21 | 234,125 |
| December 11, 2025 | 44.5 | 44 | 44 | 45 | 43 | 55,514 |
| December 10, 2025 | 44.5 | 44.5 | 44.5 | 44.75 | 44.1 | 52,190 |
| December 09, 2025 | 45.3 | 44.5 | 44.5 | 45.3 | 44 | 63,349 |
| December 08, 2025 | 45.3 | 45 | 45 | 46 | 44.6 | 46,049 |
| December 05, 2025 | 47.5 | 45.3 | 45.3 | 48 | 44.89 | 134,165 |
| December 04, 2025 | 48 | 47.13 | 47.13 | 50 | 47.13 | 30,674 |
| December 03, 2025 | 49 | 49 | 49 | 50.5 | 49 | 62,162 |
| December 02, 2025 | 49 | 48.5 | 48.5 | 50 | 48 | 7,086 |
| December 01, 2025 | 50 | 49 | 49 | 51 | 48.35 | 88,436 |
| November 28, 2025 | 50.5 | 50 | 50 | 51 | 48 | 143,390 |
| November 27, 2025 | 51 | 51 | 51 | 52 | 50 | 24,091 |
| November 26, 2025 | 51 | 51 | 51 | 52 | 50 | 17,387 |
| November 25, 2025 | 51 | 51 | 51 | 52 | 50 | 20,515 |
| November 24, 2025 | 51 | 51 | 51 | 52 | 50 | 9,125 |
| November 21, 2025 | 51 | 51 | 51 | 52 | 50 | 1,347 |
| November 20, 2025 | 51 | 51 | 51 | 52 | 50 | 71,095 |
| November 19, 2025 | 50.55 | 51 | 51 | 52 | 50 | 90,697 |
| November 18, 2025 | 51.5 | 51 | 51 | 52 | 50 | 66,512 |
| November 17, 2025 | 53.5 | 51.5 | 51.5 | 55 | 51.5 | 130,442 |
| November 14, 2025 | 55 | 53.5 | 53.5 | 55 | 52 | 42,547 |
| November 13, 2025 | 56 | 55 | 55 | 56 | 54 | 24,463 |
| November 12, 2025 | 54.89 | 55.25 | 55.25 | 56 | 54 | 42,130 |
| November 11, 2025 | 56.5 | 55 | 55 | 57 | 54.72 | 65,316 |
| November 10, 2025 | 57.5 | 56 | 56 | 59 | 56 | 56,702 |
| November 07, 2025 | 56 | 57.5 | 57.5 | 59 | 56 | 37,249 |
| November 06, 2025 | 57.5 | 57.5 | 57.5 | 59 | 56 | 1.02M |
| November 05, 2025 | 57.5 | 57.5 | 57.5 | 59 | 56 | 24,129 |
| November 04, 2025 | 57.5 | 57.5 | 57.5 | 59 | 56 | 32,323 |
| November 03, 2025 | 57.5 | 61 | 61 | 61 | 56 | 71,162 |
| October 31, 2025 | 57 | 57.5 | 57.5 | 60 | 56 | 32,150 |
| October 30, 2025 | 57 | 57 | 57 | 58 | 56 | 20,179 |
| October 29, 2025 | 56.5 | 57 | 57 | 58 | 56 | 29,013 |
| October 28, 2025 | 56.5 | 56.5 | 56.5 | 57.7 | 56.33 | 18,635 |
| October 27, 2025 | 57.5 | 56.5 | 56.5 | 60 | 55 | 58,206 |
| October 24, 2025 | 57.5 | 57.5 | 57.5 | 59 | 56 | 15,913 |
| October 23, 2025 | 57.5 | 57.5 | 57.5 | 60 | 56 | 35,831 |
| October 22, 2025 | 56.5 | 58.5 | 58.5 | 60 | 56 | 112,690 |
| October 21, 2025 | 53.5 | 56.5 | 56.5 | 57 | 53 | 69,779 |
| October 20, 2025 | 51 | 53.5 | 53.5 | 55 | 50 | 81,186 |