45.56
-2.788(-5.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.6 | 48.35 | 48.35 | 48.35 | 45.6 | 39,590 |
| September 04, 2025 | 45.13 | 44.9 | 44.9 | 45.8 | 44.9 | 151,303 |
| September 03, 2025 | 43.7 | 44.05 | 44.05 | 44.05 | 43.7 | 31,950 |
| September 02, 2025 | 42.1 | 42.05 | 42.05 | 42.1 | 41.54 | 310,759 |
| September 01, 2025 | 43.7 | 42.95 | 42.95 | 43.7 | 42.78 | 87,752 |
| August 29, 2025 | 44.41 | 44.4 | 44.4 | 44.7 | 44.1 | 53,991 |
| August 28, 2025 | 45 | 45 | 45 | 45 | 45 | 0 |
| August 27, 2025 | 45.7 | 45.4 | 45.4 | 45.7 | 45.2 | 27,451 |
| August 26, 2025 | 44.8 | 45.4 | 45.4 | 45.4 | 44.8 | 122,900 |
| August 22, 2025 | 45 | 44.75 | 44.75 | 45 | 44.75 | 9,622 |
| August 21, 2025 | 45.8 | 45.9 | 45.9 | 46 | 45.8 | 117,101 |
| August 20, 2025 | 48 | 46.95 | 46.95 | 48 | 46.95 | 100,002 |
| August 19, 2025 | 48.8 | 48.3 | 48.3 | 48.8 | 48.3 | 170,400 |
| August 18, 2025 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0 |
| August 15, 2025 | 47.96 | 47.7 | 47.7 | 47.96 | 47.7 | 5,204 |
| August 14, 2025 | 47.9 | 47.35 | 47.35 | 47.9 | 47.35 | 111,100 |
| August 13, 2025 | 48.2 | 49.5 | 49.5 | 49.5 | 48.2 | 131,610 |
| August 12, 2025 | 48.16 | 47.95 | 47.95 | 48.5 | 47.4 | 395,911 |
| August 11, 2025 | 47 | 47.7 | 47.7 | 47.7 | 47 | 57,650 |
| August 08, 2025 | 48.4 | 47.7 | 47.7 | 48.4 | 47.3 | 43,203 |
| August 07, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| August 06, 2025 | 44.3 | 44.8 | 44.8 | 44.8 | 44.2 | 375,643 |
| August 05, 2025 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 10,653 |
| August 04, 2025 | 44.7 | 43.55 | 43.55 | 45.3 | 43.5 | 627,849 |
| August 01, 2025 | 39.9 | 43 | 43 | 43 | 39.8 | 375,703 |
| July 31, 2025 | 38.7 | 40.3 | 40.3 | 40.3 | 38.4 | 32,179 |
| July 30, 2025 | 39 | 38.7 | 38.7 | 40 | 38.3 | 788,493 |
| July 29, 2025 | 43.4 | 42 | 42 | 43.4 | 41.98 | 15,102 |
| July 28, 2025 | 45.05 | 43.55 | 43.55 | 45.05 | 43.2 | 339,353 |
| July 25, 2025 | 44.23 | 45.8 | 45.8 | 45.9 | 44.23 | 525,802 |
| July 24, 2025 | 44.6 | 44.05 | 44.05 | 44.9 | 44.05 | 295,642 |
| July 23, 2025 | 45.43 | 46.15 | 46.15 | 46.15 | 45.43 | 10,856 |
| July 22, 2025 | 46 | 46.25 | 46.25 | 46.4 | 45.9 | 13,984 |
| July 21, 2025 | 45.34 | 45.05 | 45.05 | 45.42 | 44.99 | 331,111 |
| July 18, 2025 | 43.9 | 44.6 | 44.6 | 44.87 | 43 | 926,193 |
| July 17, 2025 | 47.1 | 45.8 | 45.8 | 47.1 | 45.8 | 231,037 |
| July 16, 2025 | 46.79 | 47.5 | 47.5 | 48.2 | 46.79 | 500,216 |
| July 15, 2025 | 46.2 | 45.8 | 45.8 | 46.4 | 45.2 | 50,199 |
| July 14, 2025 | 43.5 | 45.7 | 45.7 | 45.7 | 42.11 | 732,863 |
| July 11, 2025 | 46.4 | 43.9 | 43.9 | 46.9 | 43.9 | 121,779 |
| July 10, 2025 | 44.1 | 46.7 | 46.7 | 46.7 | 44.1 | 119,416 |
| July 09, 2025 | 44.2 | 43.95 | 43.95 | 45.1 | 43.41 | 1.24M |
| July 08, 2025 | 45.4 | 45.07 | 45.07 | 45.8 | 45.07 | 332,537 |
| July 07, 2025 | 48.2 | 46.15 | 46.15 | 48.6 | 45.76 | 723,426 |
| July 04, 2025 | 47.3 | 47.65 | 47.65 | 48.3 | 47.3 | 90,781 |
| July 03, 2025 | 46.8 | 47.45 | 47.45 | 47.5 | 46.65 | 192,608 |
| July 02, 2025 | 49.9 | 49.05 | 49.05 | 50 | 49.05 | 503,828 |
| July 01, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0 |
| June 30, 2025 | 51.1 | 51.1 | 51.1 | 51.2 | 50.7 | 9,237 |
| June 27, 2025 | 49.8 | 49.7 | 49.7 | 50.4 | 49.6 | 306,879 |
| June 26, 2025 | 50.3 | 48.7 | 48.7 | 51.5 | 48.5 | 646,134 |
| June 25, 2025 | 49.7 | 50.2 | 50.2 | 52.3 | 49.4 | 1.62M |
| June 24, 2025 | 48.9 | 50.4 | 50.4 | 51 | 47.6 | 4.49M |
| June 23, 2025 | 37.1 | 38.25 | 38.25 | 38.95 | 36.5 | 3.02M |
| June 20, 2025 | 38.1 | 38.1 | 38.22 | 39.01 | 37.5 | 2.4M |
| June 19, 2025 | 37.65 | 36.05 | 36.05 | 38.2 | 36 | 2.24M |
| June 18, 2025 | 38.85 | 40.3 | 40.3 | 40.7 | 37.7 | 3.72M |
| June 17, 2025 | 43.6 | 40.1 | 40.1 | 43.6 | 39.9 | 1.12M |
| June 16, 2025 | 40.9 | 45.45 | 45.45 | 46.2 | 40.9 | 847,437 |
| June 13, 2025 | 44.8 | 43.6 | 43.6 | 45.1 | 39.8 | 3.02M |
