48.40
+0.7(+1.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 51.6 | 50.7 | 50.7 | 51.6 | 50.2 | 220,184 |
| June 11, 2025 | 57.71 | 53.7 | 53.7 | 58.21 | 53.7 | 800,797 |
| June 10, 2025 | 56.64 | 54.85 | 54.85 | 56.8 | 54.85 | 1.01M |
| June 09, 2025 | 57.7 | 57.05 | 57.05 | 58.4 | 56.8 | 372,420 |
| June 06, 2025 | 61.25 | 58.8 | 58.8 | 61.25 | 58.3 | 425,835 |
| June 05, 2025 | 61.6 | 60.1 | 60.1 | 61.6 | 59.87 | 833,217 |
| June 04, 2025 | 61.3 | 63.05 | 63.05 | 63.4 | 59.88 | 591,766 |
| June 03, 2025 | 62.3 | 60.05 | 60.05 | 63.2 | 60.05 | 207,950 |
| June 02, 2025 | 64.9 | 63.45 | 63.45 | 64.9 | 60.9 | 113,574 |
| May 30, 2025 | 68 | 71.1 | 71.1 | 71.1 | 66.8 | 124,489 |
| May 29, 2025 | 62.1 | 67.7 | 67.7 | 67.7 | 61.9 | 284,288 |
| May 28, 2025 | 65.12 | 64.4 | 64.4 | 65.2 | 64.4 | 218,775 |
| May 27, 2025 | 65.1 | 68.75 | 68.75 | 68.75 | 65.1 | 58,589 |