47.70
+0.3(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 47.02 | 47.4 | 47.4 | 48.06 | 47.02 | 15.32M |
| August 14, 2025 | 49.36 | 47.34 | 47.34 | 49.66 | 47.34 | 8.87M |
| August 13, 2025 | 49.66 | 49.4 | 48.56 | 49.78 | 49.02 | 8.69M |
| August 12, 2025 | 48.34 | 49.5 | 48.66 | 50.55 | 48.34 | 21.76M |
| August 11, 2025 | 48.76 | 48.84 | 48.01 | 49.22 | 48.46 | 5.95M |
| August 08, 2025 | 48.94 | 49.12 | 48.28 | 49.32 | 48.78 | 24.53M |
| August 07, 2025 | 48.84 | 48.98 | 48.14 | 49.22 | 48.58 | 48.81M |
| August 06, 2025 | 49.22 | 49.1 | 48.26 | 49.4 | 49.02 | 32.93M |
| August 05, 2025 | 49.56 | 49.22 | 48.38 | 49.7 | 49.06 | 31.91M |
| August 04, 2025 | 49.68 | 49.48 | 48.64 | 49.94 | 49.34 | 37.33M |
| August 01, 2025 | 49.62 | 49.58 | 49.58 | 49.98 | 49.58 | 36.18M |
| July 31, 2025 | 48.96 | 49.86 | 49.86 | 50.05 | 48.96 | 13.49M |
| July 30, 2025 | 50.1 | 49.9 | 49.9 | 50.15 | 49.18 | 31.21M |
| July 29, 2025 | 50.05 | 49.96 | 49.96 | 50.25 | 49.82 | 112.36M |
| July 28, 2025 | 50.3 | 50 | 50 | 50.3 | 49.88 | 16.75M |
| July 25, 2025 | 50.3 | 49.96 | 49.96 | 50.3 | 49.9 | 7.38M |
| July 24, 2025 | 49.92 | 50.35 | 50.35 | 50.35 | 49.9 | 14.5M |
| July 23, 2025 | 50.8 | 50.25 | 50.25 | 50.8 | 50.05 | 2.69M |
| July 22, 2025 | 49.12 | 50.35 | 50.35 | 50.55 | 49.12 | 4.68M |
| July 21, 2025 | 50.2 | 50.45 | 50.45 | 50.45 | 50 | 7.86M |
| July 18, 2025 | 50.15 | 50.1 | 50.1 | 50.15 | 49.88 | 19.1M |
| July 17, 2025 | 50.3 | 50.05 | 50.05 | 50.35 | 50 | 12.72M |
| July 16, 2025 | 50.3 | 50.2 | 50.2 | 50.3 | 49.94 | 6.68M |
| July 15, 2025 | 50.3 | 50.1 | 50.1 | 50.35 | 49.98 | 4.29M |
| July 14, 2025 | 50.35 | 50.3 | 50.3 | 50.35 | 50 | 7.76M |
| July 11, 2025 | 50.3 | 49.98 | 49.98 | 50.35 | 49.98 | 5.86M |
| July 10, 2025 | 50.4 | 50.1 | 50.1 | 50.4 | 49.9 | 4.9M |
| July 09, 2025 | 50 | 49.96 | 49.96 | 50.35 | 49.94 | 6.63M |
| July 08, 2025 | 50.75 | 50.1 | 50.1 | 50.75 | 49.92 | 5.77M |
| July 07, 2025 | 50 | 50.15 | 50.15 | 50.35 | 49.96 | 12.7M |
| July 04, 2025 | 50.6 | 50 | 50 | 50.6 | 49.96 | 33.54M |
| July 03, 2025 | 50.15 | 50.2 | 50.2 | 50.5 | 50 | 32.96M |
| July 02, 2025 | 50.8 | 50.05 | 50.05 | 50.8 | 49.64 | 32.19M |
| July 01, 2025 | 50.2 | 50.65 | 50.65 | 50.7 | 50.1 | 19.12M |
| June 30, 2025 | 50.7 | 50.25 | 50.25 | 50.9 | 50.25 | 36.3M |
| June 27, 2025 | 50.45 | 50.55 | 50.55 | 50.95 | 50.15 | 12.2M |
| June 26, 2025 | 50.1 | 50.25 | 50.25 | 50.3 | 49.98 | 4.53M |
| June 25, 2025 | 49.9 | 50.05 | 50.05 | 50.4 | 49.9 | 10.06M |
| June 24, 2025 | 50.05 | 49.94 | 49.94 | 50.2 | 49.88 | 80.85M |
| June 23, 2025 | 50.4 | 49.9 | 49.9 | 50.45 | 49.82 | 114.73M |
| June 20, 2025 | 50.1 | 50 | 50 | 50.15 | 49.98 | 18.68M |
| June 19, 2025 | 49.98 | 50.05 | 50.05 | 50.25 | 49.98 | 6.33M |
| June 18, 2025 | 49.94 | 50.15 | 50.15 | 50.25 | 49.92 | 9.12M |
| June 17, 2025 | 50.1 | 50.1 | 50.1 | 50.2 | 49.86 | 14.33M |
| June 16, 2025 | 50.05 | 50.15 | 50.15 | 50.39 | 50 | 4.39M |
| June 13, 2025 | 50 | 50.1 | 50.1 | 50.3 | 49.8 | 22.9M |
| June 12, 2025 | 49.94 | 49.9 | 49.9 | 49.98 | 49.72 | 63.27M |
| June 11, 2025 | 50 | 49.94 | 49.94 | 50.2 | 49.54 | 49.89M |
| June 10, 2025 | 48.58 | 48.9 | 48.9 | 49 | 48.58 | 69.01M |
| June 09, 2025 | 48.22 | 48.9 | 48.9 | 48.94 | 48.22 | 7.35M |
| June 06, 2025 | 48.34 | 48.6 | 48.6 | 49.36 | 48.24 | 2.94M |
| June 05, 2025 | 48.5 | 48.3 | 48.3 | 48.6 | 48.06 | 5.71M |
| June 04, 2025 | 49.6 | 49.36 | 48.52 | 49.6 | 49.28 | 12.42M |
| June 03, 2025 | 49.48 | 49.4 | 49.4 | 49.68 | 49.32 | 5.67M |
| June 02, 2025 | 49.68 | 49.48 | 49.48 | 49.96 | 48.62 | 4.52M |
| May 30, 2025 | 49.62 | 49.5 | 49.5 | 49.8 | 49.44 | 25.72M |
| May 29, 2025 | 49.2 | 49.6 | 49.6 | 49.66 | 49.1 | 19.57M |
| May 28, 2025 | 49.18 | 49.26 | 49.26 | 49.38 | 48.78 | 6.88M |
| May 27, 2025 | 49.2 | 49.1 | 49.1 | 49.5 | 49.1 | 82.58M |
| May 23, 2025 | 49.28 | 49.14 | 49.14 | 49.33 | 48.94 | 14.47M |