46.80
+0.0531(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47.24 | 46.75 | 46.75 | 47.24 | 46 | 127,552 |
| September 04, 2025 | 46.72 | 46.5 | 46.5 | 47.52 | 46.29 | 409,054 |
| September 03, 2025 | 47.2 | 46.8 | 46.8 | 47.9 | 46.3 | 373,410 |
| September 02, 2025 | 47.27 | 47.4 | 47.4 | 47.9 | 47 | 130,746 |
| September 01, 2025 | 47.7 | 47 | 47 | 47.7 | 47 | 63,546 |
| August 29, 2025 | 47.15 | 47 | 47 | 47.9 | 47 | 156,127 |
| August 28, 2025 | 46.83 | 47 | 47 | 47.2 | 46.7 | 278,632 |
| August 27, 2025 | 47.75 | 46.3 | 46.3 | 48.1 | 46.3 | 3.04M |
| August 26, 2025 | 47.21 | 48.2 | 48.2 | 48.5 | 47.21 | 851,486 |
| August 22, 2025 | 46.95 | 48.4 | 48.4 | 48.8 | 46.6 | 964,756 |
| August 21, 2025 | 47.7 | 48 | 48 | 48 | 47 | 562,514 |
| August 20, 2025 | 46.83 | 48.5 | 48.5 | 48.7 | 46.3 | 422,668 |
| August 19, 2025 | 47.1 | 47 | 47 | 48.23 | 46.8 | 722,405 |
| August 18, 2025 | 47.62 | 47.7 | 47.7 | 49.2 | 47.05 | 248,987 |
| August 15, 2025 | 47.6 | 47.8 | 47.8 | 49.2 | 47.6 | 115,042 |
| August 14, 2025 | 48.58 | 48.65 | 48.65 | 49.18 | 48.05 | 320,202 |
| August 13, 2025 | 49.01 | 48.5 | 48.5 | 49.3 | 48.5 | 92,515 |
| August 12, 2025 | 48.77 | 48.9 | 48.9 | 49.3 | 48.5 | 77,371 |
| August 11, 2025 | 49.1 | 48.7 | 48.7 | 49.2 | 48.5 | 439,080 |
| August 08, 2025 | 48.51 | 49.15 | 49.15 | 49.15 | 48.5 | 441,198 |
| August 07, 2025 | 48.51 | 48.8 | 48.8 | 49.22 | 48.5 | 269,595 |
| August 06, 2025 | 49.3 | 49.1 | 49.1 | 49.3 | 47.77 | 331,136 |
| August 05, 2025 | 48.1 | 49 | 49 | 49 | 48.1 | 227,953 |
| August 04, 2025 | 49.14 | 48.9 | 48.9 | 49.3 | 47.7 | 334,419 |
| August 01, 2025 | 49.3 | 48.4 | 48.4 | 49.3 | 48.4 | 507,137 |
| July 31, 2025 | 48.12 | 49.05 | 49.05 | 49.3 | 48 | 323,981 |
| July 30, 2025 | 48.38 | 48.7 | 48.7 | 48.8 | 47.86 | 704,979 |
| July 29, 2025 | 47.11 | 49 | 49 | 49 | 47.11 | 2.38M |
| July 28, 2025 | 47.22 | 47.6 | 47.6 | 49.2 | 47.22 | 133,569 |
| July 25, 2025 | 47.85 | 48.1 | 48.1 | 48.5 | 47.6 | 51,320 |
| July 24, 2025 | 49.1 | 48.15 | 48.15 | 49.1 | 47.31 | 454,287 |
| July 23, 2025 | 49.2 | 47.6 | 47.6 | 49.2 | 47.6 | 68,874 |
| July 22, 2025 | 48.19 | 48.7 | 48.7 | 48.8 | 47.6 | 192,326 |
| July 21, 2025 | 47.79 | 48.6 | 48.6 | 49.15 | 47.6 | 348,366 |
| July 18, 2025 | 47.92 | 48.7 | 48.7 | 48.99 | 47.92 | 137,730 |
| July 17, 2025 | 47.6 | 48.7 | 48.7 | 48.94 | 47.5 | 343,914 |
| July 16, 2025 | 48.7 | 48.85 | 48.85 | 48.91 | 48 | 885,056 |
| July 15, 2025 | 48 | 48.8 | 48.8 | 48.9 | 47.6 | 310,358 |
| July 14, 2025 | 46.88 | 48.75 | 48.75 | 49 | 46.88 | 1.09M |
| July 11, 2025 | 47.28 | 46.8 | 46.8 | 49 | 46.8 | 898,028 |
| July 10, 2025 | 46.8 | 46.9 | 46.9 | 49 | 46.32 | 787,148 |
| July 09, 2025 | 46.08 | 47 | 47 | 47.9 | 46.08 | 673,736 |
| July 08, 2025 | 45.98 | 46.6 | 46.6 | 47.6 | 45.8 | 562,887 |
| July 07, 2025 | 47.33 | 46.6 | 46.6 | 47.5 | 45.8 | 476,012 |
| July 04, 2025 | 45.59 | 46 | 46 | 47.32 | 45.3 | 257,692 |
| July 03, 2025 | 47 | 45.7 | 45.7 | 47 | 45.5 | 215,273 |
| July 02, 2025 | 45.75 | 45.6 | 45.6 | 45.99 | 45.4 | 101,164 |
| July 01, 2025 | 45.3 | 45.9 | 45.9 | 47 | 45.3 | 169,478 |
| June 30, 2025 | 45.88 | 45.8 | 45.8 | 47.25 | 45.3 | 522,462 |
| June 27, 2025 | 45.6 | 45.7 | 45.7 | 47 | 45.4 | 183,111 |
| June 26, 2025 | 44.96 | 45.6 | 45.6 | 47 | 44.96 | 503,446 |
| June 25, 2025 | 45.46 | 45 | 45 | 46.2 | 45 | 137,357 |
| June 24, 2025 | 45.56 | 45 | 45 | 46.89 | 44.63 | 1.18M |
| June 23, 2025 | 45.47 | 45.4 | 45.4 | 46 | 44.2 | 508,961 |
| June 20, 2025 | 44.91 | 45.6 | 45.6 | 45.9 | 44.5 | 461,847 |
| June 19, 2025 | 45 | 44.7 | 44.7 | 45.5 | 44.4 | 455,843 |
| June 18, 2025 | 44.5 | 45 | 45 | 45.4 | 44.1 | 392,661 |
| June 17, 2025 | 44.48 | 45.1 | 45.1 | 45.6 | 44.48 | 611,307 |
| June 16, 2025 | 44.62 | 45 | 45 | 45.6 | 43.8 | 324,033 |
| June 13, 2025 | 45.43 | 44.8 | 44.8 | 45.6 | 44.6 | 286,210 |
