48.20
-1.8(-3.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50 | 48.2 | 48.2 | 50 | 48.2 | 10,000 |
| December 03, 2025 | 48.2 | 50 | 50 | 50 | 48.2 | 10,000 |
| December 02, 2025 | 52 | 50 | 50 | 52 | 49 | 74,260 |
| December 01, 2025 | 49 | 49 | 49 | 50 | 48.2 | 8,032 |
| November 28, 2025 | 49 | 49 | 49 | 49 | 48.51 | 10,000 |
| November 27, 2025 | 49 | 49 | 49 | 49.5 | 48.51 | 6,017 |
| November 26, 2025 | 48.51 | 49 | 48.51 | 49 | 48.51 | 5,000 |
| November 25, 2025 | 49 | 49 | 49 | 50 | 48.51 | 2,504 |
| November 24, 2025 | 49 | 49 | 49 | 50 | 49 | 7 |
| November 21, 2025 | 49 | 49 | 49 | 50 | 48.51 | 1,006 |
| November 20, 2025 | 49 | 49 | 49 | 50 | 48.51 | 3,520 |
| November 19, 2025 | 49 | 49 | 49 | 49.89 | 48.51 | 22,512 |
| November 18, 2025 | 49 | 49 | 49 | 49 | 49 | 559,804 |
| November 17, 2025 | 49 | 49 | 49 | 49 | 49 | 579,797 |
| November 14, 2025 | 49.04 | 49 | 49 | 50 | 48.31 | 46,971 |
| November 13, 2025 | 51 | 51 | 51 | 51 | 49.2 | 5,010 |
| November 12, 2025 | 51 | 51 | 51 | 51 | 49.25 | 9,470 |
| November 11, 2025 | 52.8 | 51 | 51 | 52.8 | 49.5 | 45,923 |
| November 10, 2025 | 51 | 51 | 51 | 51 | 50.04 | 2,096 |
| November 07, 2025 | 51 | 51 | 51 | 51 | 51 | 290,000 |
| November 06, 2025 | 51 | 51 | 51 | 52.8 | 51 | 20,000 |
| November 05, 2025 | 51 | 51 | 51 | 51 | 49 | 28,676 |
| November 04, 2025 | 52.9 | 51 | 51 | 52.9 | 50 | 35,016 |
| November 03, 2025 | 49 | 51 | 51 | 52 | 49 | 20,400 |
| October 31, 2025 | 49 | 52 | 52 | 52 | 49 | 283,584 |
| October 30, 2025 | 49 | 49 | 49 | 49.37 | 49 | 20,256 |
| October 29, 2025 | 49 | 49 | 49 | 49 | 48.1 | 6,231 |
| October 28, 2025 | 49 | 49 | 49 | 49 | 49 | 191,408 |
| October 27, 2025 | 49 | 49 | 49 | 49.37 | 48 | 7,136 |
| October 24, 2025 | 49 | 49 | 49 | 49 | 48 | 1,102 |
| October 23, 2025 | 49 | 49 | 49 | 49 | 49 | 21,000 |
| October 22, 2025 | 49 | 49 | 49 | 49.49 | 49 | 2,500 |
| October 21, 2025 | 49 | 49 | 49 | 49.49 | 49 | 12,012 |
| October 20, 2025 | 49 | 49 | 49 | 49 | 48 | 15,000 |
| 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 |