45.00
-0.2(-0.44%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 44.56 | 45 | 45 | 45 | 44.3 | 346,649 |
October 16, 2025 | 45.2 | 45.2 | 45.2 | 45.2 | 44.7 | 276,941 |
October 15, 2025 | 44.65 | 45.2 | 45.2 | 45.2 | 44.5 | 957,908 |
October 14, 2025 | 44.5 | 44.7 | 44.7 | 45.2 | 44.4 | 421,079 |
October 13, 2025 | 45.15 | 44.9 | 44.9 | 45.3 | 44.1 | 594,463 |
October 10, 2025 | 45.6 | 45.2 | 45.2 | 45.6 | 44.6 | 2.23M |
October 09, 2025 | 45.1 | 45.4 | 45.4 | 45.8 | 45 | 1.27M |
October 08, 2025 | 45.75 | 45.6 | 45.6 | 46.2 | 45 | 465,840 |
October 07, 2025 | 45.7 | 45.3 | 45.3 | 46.4 | 45.3 | 415,181 |
October 06, 2025 | 45.93 | 45.8 | 45.8 | 47 | 45.4 | 457,591 |
October 03, 2025 | 45.88 | 45.6 | 45.6 | 46.2 | 45.58 | 714,844 |
October 02, 2025 | 46.15 | 45.6 | 45.6 | 46.9 | 45 | 1.33M |
October 01, 2025 | 46.02 | 47.5 | 46 | 48.5 | 45.3 | 3.59M |
September 30, 2025 | 45.96 | 46 | 44.55 | 46.6 | 45.8 | 904,401 |
September 29, 2025 | 45.54 | 46.1 | 44.64 | 46.5 | 45.54 | 599,204 |
September 26, 2025 | 46.63 | 46.1 | 46.1 | 46.63 | 45.15 | 232,029 |
September 25, 2025 | 45.81 | 46.5 | 46.5 | 46.8 | 45.8 | 425,354 |
September 24, 2025 | 46.59 | 46.3 | 46.3 | 46.8 | 45.44 | 141,923 |
September 23, 2025 | 46.01 | 46 | 46 | 46.34 | 45.46 | 1.56M |
September 22, 2025 | 45.03 | 46 | 46 | 46.7 | 44.9 | 653,891 |
September 19, 2025 | 46.7 | 44.5 | 44.5 | 46.7 | 44.5 | 998,903 |
September 18, 2025 | 45.85 | 46.1 | 46.1 | 46.7 | 45.6 | 179,564 |
September 17, 2025 | 46.8 | 45.7 | 45.7 | 46.8 | 45.6 | 152,383 |
September 16, 2025 | 45.3 | 46.5 | 46.5 | 46.5 | 45.3 | 285,475 |
September 15, 2025 | 46.36 | 46 | 46 | 46.37 | 45.15 | 588,423 |
September 12, 2025 | 46.52 | 46.2 | 46.2 | 46.78 | 46.2 | 1.71M |
September 11, 2025 | 46.54 | 46.85 | 46.85 | 47.2 | 46.54 | 186,793 |
September 10, 2025 | 46.58 | 46.7 | 46.7 | 47.2 | 46.5 | 81,585 |
September 09, 2025 | 46.64 | 46.68 | 46.68 | 47.2 | 46.61 | 122,885 |
September 08, 2025 | 46.66 | 46.5 | 46.5 | 47.2 | 46.3 | 315,942 |
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 |