45.05
+0.2(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 44.3 | 45.05 | 45.05 | 45.62 | 44.3 | 55,666 |
| August 15, 2025 | 44.4 | 44.85 | 44.85 | 45.54 | 44.4 | 458,703 |
| August 14, 2025 | 46.7 | 46.15 | 46.15 | 46.7 | 44.9 | 715,887 |
| August 13, 2025 | 47.22 | 46.5 | 45.82 | 47.9 | 46.3 | 24,445 |
| August 12, 2025 | 47.52 | 47.05 | 46.36 | 47.52 | 47.05 | 22 |
| August 11, 2025 | 49.12 | 47.05 | 46.36 | 49.12 | 47.05 | 2,159 |
| August 08, 2025 | 46 | 48 | 47.29 | 50 | 46 | 5,003 |
| August 07, 2025 | 50.96 | 48 | 48 | 52.2 | 46.06 | 19,753 |
| August 06, 2025 | 50.96 | 49 | 49 | 50.96 | 49 | 4,000 |
| August 05, 2025 | 46.6 | 48.6 | 48.6 | 48.6 | 46.5 | 17,282 |
| August 04, 2025 | 45.5 | 48.4 | 48.4 | 52.2 | 45.5 | 21,266 |
| August 01, 2025 | 49 | 48.4 | 48.4 | 49 | 48.4 | 20,000 |
| July 31, 2025 | 50.86 | 48.85 | 48.85 | 50.86 | 45.5 | 15,582 |
| July 30, 2025 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0 |
| July 29, 2025 | 46.4 | 48.2 | 48.2 | 48.2 | 46.4 | 1,397 |
| July 28, 2025 | 52.6 | 49 | 49 | 52.6 | 45.4 | 186,358 |
| July 25, 2025 | 52.93 | 54.2 | 54.2 | 54.2 | 52.93 | 12,300 |
| July 24, 2025 | 55.32 | 54.2 | 54.2 | 55.32 | 52.6 | 29,249 |
| July 23, 2025 | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0 |
| July 22, 2025 | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0 |
| July 21, 2025 | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0 |
| July 18, 2025 | 52.63 | 54.2 | 54.2 | 55.8 | 52.63 | 7,017 |
| July 17, 2025 | 52.66 | 53.8 | 53.8 | 55.32 | 52.6 | 49,996 |
| July 16, 2025 | 52.66 | 53.4 | 53.4 | 53.8 | 52.66 | 22,507 |
| July 15, 2025 | 55.32 | 54.4 | 54.4 | 55.32 | 54 | 7,003 |
| July 14, 2025 | 55.32 | 54.2 | 54.2 | 55.32 | 54.2 | 3,803 |
| July 11, 2025 | 52.66 | 53.3 | 53.3 | 55.8 | 52.66 | 3,590 |
| July 10, 2025 | 56 | 53.8 | 53.8 | 56 | 52.6 | 14,416 |
| July 09, 2025 | 52.8 | 54.4 | 54.4 | 56 | 52.8 | 35 |
| July 08, 2025 | 52.86 | 54.4 | 54.4 | 56 | 52.8 | 165,941 |
| July 07, 2025 | 56 | 54.4 | 54.4 | 56 | 54.4 | 2 |
| July 04, 2025 | 55.32 | 53.8 | 53.8 | 55.32 | 52.66 | 39,577 |
| July 03, 2025 | 54.2 | 54.2 | 54.2 | 54.2 | 54.2 | 0 |
| July 02, 2025 | 55.32 | 53.8 | 53.8 | 55.8 | 53.8 | 3,487 |
| July 01, 2025 | 55.8 | 53.4 | 53.4 | 55.8 | 53.4 | 8 |
| June 30, 2025 | 52.86 | 53.8 | 53.8 | 55.8 | 52.86 | 413 |
| June 27, 2025 | 55.32 | 54.4 | 54.4 | 55.8 | 53 | 55,387 |
| June 26, 2025 | 53.62 | 53.2 | 53.2 | 53.8 | 52.6 | 3,432 |
| June 25, 2025 | 55.32 | 53.8 | 53.8 | 55.8 | 52.6 | 1,959 |
| June 24, 2025 | 55.8 | 53.3 | 53.3 | 55.8 | 53.3 | 150 |
| June 23, 2025 | 55.32 | 53.8 | 53.8 | 55.8 | 53.8 | 98 |
| June 20, 2025 | 55.8 | 54.2 | 54.2 | 55.8 | 52.66 | 34,875 |
| June 19, 2025 | 53.59 | 53.8 | 53.8 | 55.32 | 53.59 | 1,190 |
| June 18, 2025 | 53.8 | 52.8 | 52.8 | 53.8 | 52.8 | 15,000 |
| June 17, 2025 | 53.37 | 53.3 | 53.3 | 55.8 | 53.3 | 254 |
| June 16, 2025 | 54.18 | 54 | 54 | 55.8 | 53.76 | 28,030 |
| June 13, 2025 | 55.78 | 54.5 | 54.5 | 55.78 | 54.5 | 1,364 |
| June 12, 2025 | 55.59 | 54.5 | 54.5 | 55.59 | 54.5 | 3,596 |
| June 11, 2025 | 56 | 54.5 | 54.5 | 56 | 54.18 | 28,037 |
| June 10, 2025 | 55.67 | 53.8 | 53.8 | 56 | 53.2 | 10,147 |
| June 09, 2025 | 54.4 | 54.6 | 54.6 | 56 | 54.4 | 26 |
| June 06, 2025 | 57.4 | 54.4 | 54.4 | 57.4 | 52.8 | 35,720 |
| June 05, 2025 | 52.56 | 53.2 | 53.2 | 53.2 | 52.56 | 13,700 |
| June 04, 2025 | 52.59 | 53.2 | 53.2 | 54 | 52.4 | 71 |
| June 03, 2025 | 55.4 | 53.2 | 53.2 | 55.4 | 52.6 | 8,014 |
| June 02, 2025 | 55.07 | 53.9 | 53.9 | 55.07 | 53.9 | 3,630 |
| May 30, 2025 | 55 | 53.9 | 53.9 | 55 | 53.9 | 27,097 |
| May 29, 2025 | 55.4 | 53.6 | 53.6 | 55.4 | 53.6 | 83,190 |
| May 28, 2025 | 52.41 | 53.6 | 53.6 | 53.6 | 52 | 658 |
| May 27, 2025 | 55.4 | 53.7 | 53.7 | 55.4 | 52 | 85 |
