45.50
-1.5(-3.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 44 | 45.5 | 45.5 | 45.5 | 44 | 115,543 |
| August 15, 2025 | 44.06 | 45.5 | 45.5 | 45.5 | 44 | 43,993 |
| August 14, 2025 | 44.06 | 45.5 | 45.5 | 45.5 | 44 | 29,775 |
| August 13, 2025 | 44.06 | 45.5 | 45.5 | 46 | 44 | 16,429 |
| August 12, 2025 | 45.2 | 45.5 | 45.5 | 45.5 | 44 | 19,768 |
| August 11, 2025 | 44 | 45.5 | 45.5 | 45.5 | 44 | 40,001 |
| August 08, 2025 | 44.06 | 45.5 | 45.5 | 45.5 | 44 | 39,152 |
| August 07, 2025 | 45.04 | 45.5 | 45.5 | 47 | 44.06 | 9,073 |
| August 06, 2025 | 45.04 | 46 | 46 | 46 | 45.04 | 4,461 |
| August 05, 2025 | 45 | 46 | 46 | 47 | 45 | 22,720 |
| August 04, 2025 | 46.2 | 46 | 46 | 46.2 | 44.06 | 73,574 |
| August 01, 2025 | 44.06 | 45.5 | 45.5 | 47 | 44 | 786 |
| July 31, 2025 | 44.06 | 45.5 | 45.5 | 47 | 44.06 | 3,090 |
| July 30, 2025 | 47 | 45.5 | 45.5 | 47 | 44 | 10,279 |
| July 29, 2025 | 46.2 | 45.5 | 45.5 | 46.2 | 44.06 | 3,294 |
| July 28, 2025 | 44.06 | 45.5 | 45.5 | 46.2 | 44.06 | 2,960 |
| July 25, 2025 | 44.06 | 45.5 | 45.5 | 45.5 | 44.06 | 9,075 |
| July 24, 2025 | 45.45 | 45.5 | 45.5 | 47 | 44 | 143,387 |
| July 23, 2025 | 44 | 45.5 | 45.5 | 45.5 | 44 | 58,884 |
| July 22, 2025 | 45.04 | 45.5 | 45.5 | 47 | 43.75 | 49,333 |
| July 21, 2025 | 46 | 46 | 46 | 46 | 45 | 5,384 |
| July 18, 2025 | 45 | 46 | 46 | 46 | 44.4 | 55,485 |
| July 17, 2025 | 47 | 46 | 46 | 47 | 45 | 10,038 |
| July 16, 2025 | 46.96 | 46 | 46 | 46.96 | 45.37 | 20,003 |
| July 15, 2025 | 46.02 | 46 | 46 | 46.02 | 46 | 10,000 |
| July 14, 2025 | 46.49 | 46 | 46 | 47 | 46 | 11,051 |
| July 11, 2025 | 46.96 | 46 | 46 | 46.96 | 46 | 2,002 |
| July 10, 2025 | 47.45 | 46 | 46 | 47.45 | 45.31 | 49,503 |
| July 09, 2025 | 46.26 | 47 | 47 | 47 | 46 | 30,886 |
| July 08, 2025 | 46 | 47 | 47 | 47.48 | 46 | 34,631 |
| July 07, 2025 | 46.3 | 47 | 47 | 47.35 | 46.1 | 36,800 |
| July 04, 2025 | 49.3 | 47 | 47 | 49.38 | 47 | 26,647 |
| July 03, 2025 | 50 | 48.5 | 48.5 | 50 | 47 | 58,014 |
| July 02, 2025 | 49.8 | 48.5 | 48.5 | 49.8 | 48.5 | 55,489 |
| July 01, 2025 | 48.27 | 48.5 | 48.5 | 49.8 | 48.27 | 6,287 |
| June 30, 2025 | 48.8 | 48.5 | 48.5 | 49.94 | 48 | 42,609 |
| June 27, 2025 | 48.8 | 48.5 | 48.5 | 49.94 | 47.25 | 38,244 |
| June 26, 2025 | 49 | 48.5 | 48.5 | 49 | 45 | 137,853 |
| June 25, 2025 | 47.44 | 47 | 47 | 47.44 | 47 | 12,750 |
| June 24, 2025 | 45 | 47 | 47 | 47.44 | 45 | 34,561 |
| June 23, 2025 | 48.45 | 46.5 | 46.5 | 49 | 45 | 79,815 |
| June 20, 2025 | 45 | 47 | 47 | 48.45 | 45 | 4,084 |
| June 19, 2025 | 48.95 | 47 | 47 | 49 | 45 | 24,665 |
| June 18, 2025 | 46.51 | 47 | 47 | 48.25 | 45.75 | 31,881 |
| June 17, 2025 | 46.21 | 47 | 47 | 49 | 45 | 121,124 |
| June 16, 2025 | 46.96 | 47 | 47 | 48.78 | 45 | 115,250 |
| June 13, 2025 | 47 | 46 | 46 | 47 | 45.13 | 54,828 |
| June 12, 2025 | 48.13 | 46.5 | 46.5 | 51 | 46 | 58,597 |
| June 11, 2025 | 48.13 | 49.5 | 49.5 | 49.5 | 48.13 | 7,534 |
| June 10, 2025 | 48.12 | 49.5 | 49.5 | 49.5 | 48.12 | 24,067 |
| June 09, 2025 | 49.6 | 49.5 | 49.5 | 49.6 | 48 | 64,206 |
| June 06, 2025 | 49.9 | 49.5 | 49.5 | 51 | 48 | 26,794 |
| June 05, 2025 | 48.33 | 49.5 | 49.5 | 49.73 | 48.33 | 18,103 |
| June 04, 2025 | 49.9 | 49.5 | 49.5 | 51 | 48 | 53,732 |
| June 03, 2025 | 49.57 | 49.5 | 49.5 | 51 | 48 | 42,048 |
| June 02, 2025 | 48.03 | 49.5 | 49.5 | 49.9 | 48.03 | 18,124 |
| May 30, 2025 | 48.97 | 49.5 | 49.5 | 51.22 | 46 | 342,618 |
| May 29, 2025 | 49 | 47.5 | 47.5 | 49 | 46.85 | 168,752 |
| May 28, 2025 | 46 | 47.5 | 47.5 | 49 | 44 | 346,281 |
| May 27, 2025 | 44.8 | 45 | 45 | 46 | 44 | 170,400 |