49.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49 | 50 | 50 | 50 | 49 | 800 |
| October 16, 2025 | 51 | 49 | 49 | 51 | 49 | 9,356 |
| October 15, 2025 | 50.5 | 51 | 51 | 52 | 50 | 14,400 |
| October 14, 2025 | 54.5 | 50.5 | 50.5 | 54.5 | 50.05 | 70,327 |
| October 13, 2025 | 55.5 | 53 | 53 | 55.5 | 53 | 3,000 |
| October 10, 2025 | 55.5 | 55.5 | 55.5 | 55.5 | 55 | 2,500 |
| October 09, 2025 | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 188,000 |
| October 08, 2025 | 55.6 | 55.5 | 55.5 | 59.5 | 55 | 121,484 |
| October 07, 2025 | 55.5 | 55.5 | 55.5 | 56 | 55 | 3,414 |
| October 06, 2025 | 58.55 | 55.5 | 55.5 | 61 | 55 | 12,765 |
| October 03, 2025 | 58.5 | 58.5 | 58.5 | 59.2 | 58.5 | 10,935 |
| October 02, 2025 | 58.5 | 58.5 | 58.5 | 58.5 | 57 | 2 |
| October 01, 2025 | 58 | 57.5 | 57.5 | 58 | 57 | 1,328 |
| September 30, 2025 | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | 280,000 |
| September 29, 2025 | 57.69 | 57.5 | 57 | 57.69 | 57 | 74,025 |
| September 26, 2025 | 62.5 | 57.5 | 57.5 | 62.5 | 57 | 37,232 |
| September 25, 2025 | 62.5 | 62.5 | 62.5 | 62.5 | 60 | 2,800 |
| September 24, 2025 | 64.5 | 62.5 | 62.5 | 64.5 | 60 | 4,460 |
| September 23, 2025 | 63 | 63 | 63 | 63 | 61 | 300 |
| September 22, 2025 | 63 | 63 | 63 | 63 | 63 | 700,000 |
| September 19, 2025 | 63 | 63 | 63 | 63 | 62 | 109,142 |
| September 18, 2025 | 65 | 63 | 63 | 65 | 61 | 21,549 |
| September 17, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 67.5 | 145,000 |
| September 16, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 66.5 | 8,000 |
| September 15, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 66.5 | 7,482 |
| September 12, 2025 | 66 | 67.5 | 67.5 | 67.5 | 66 | 34,056 |
| September 11, 2025 | 68.5 | 67.5 | 67.5 | 68.5 | 65 | 33,787 |
| September 10, 2025 | 67.5 | 66.5 | 66.5 | 68 | 65 | 3,305 |
| September 09, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 65.15 | 7,000 |
| September 08, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 65.15 | 7,459 |
| September 05, 2025 | 66 | 67.5 | 67.5 | 67.5 | 64.5 | 20,598 |
| September 04, 2025 | 66 | 66 | 66 | 66 | 65 | 3,170 |
| September 03, 2025 | 67.5 | 66 | 66 | 70 | 65.1 | 4,053 |
| September 02, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 67.5 | 1,299 |
| September 01, 2025 | 67 | 67.5 | 67.5 | 67.5 | 67 | 2,299 |
| August 29, 2025 | 68.5 | 68.5 | 68.5 | 68.5 | 68.5 | 0 |
| August 28, 2025 | 68.5 | 68.5 | 68.5 | 68.5 | 68.5 | 0 |
| August 27, 2025 | 68.5 | 68.5 | 68.5 | 68.5 | 68.5 | 0 |
| August 26, 2025 | 68.5 | 68.5 | 68.5 | 68.5 | 68.5 | 0 |
| August 22, 2025 | 68.5 | 68.5 | 68.5 | 68.5 | 68.5 | 0 |
| August 21, 2025 | 68.05 | 68.5 | 68.5 | 68.5 | 68.05 | 1,000 |
| August 20, 2025 | 67 | 67 | 67 | 67 | 67 | 14,000 |
| August 19, 2025 | 69 | 69 | 69 | 69 | 69 | 0 |
| August 18, 2025 | 69 | 69 | 69 | 69 | 69 | 0 |
| August 15, 2025 | 69 | 69 | 69 | 69 | 69 | 0 |
| August 14, 2025 | 69 | 69 | 69 | 69 | 69 | 0 |
| August 13, 2025 | 68 | 69 | 69 | 69 | 68 | 16,145 |
| August 12, 2025 | 70.12 | 71 | 71 | 71 | 70.12 | 1,426 |
| August 11, 2025 | 71 | 71 | 71 | 71 | 71 | 0 |
| August 08, 2025 | 70.12 | 71 | 71 | 71 | 70.12 | 284 |
| August 07, 2025 | 70.12 | 71 | 71 | 71 | 70 | 2,852 |
| August 06, 2025 | 70.12 | 71 | 71 | 71 | 70.12 | 1,426 |
| August 05, 2025 | 70 | 71 | 71 | 71 | 70 | 3,979 |
| August 04, 2025 | 70.12 | 71 | 71 | 71.4 | 70 | 1,671 |
| August 01, 2025 | 70 | 71 | 71 | 71 | 70 | 700 |
| July 31, 2025 | 71 | 71 | 71 | 71 | 71 | 0 |
| July 30, 2025 | 70 | 71 | 71 | 71 | 70 | 1,000 |
| July 29, 2025 | 70 | 71 | 71 | 71 | 70 | 2,715 |
| July 28, 2025 | 70 | 71 | 71 | 71 | 70 | 500 |
| July 25, 2025 | 70.12 | 71 | 71 | 71 | 70 | 3,196 |