43.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 43.5 | 43.5 | 43.5 | 44.4 | 42.76 | 10,423 |
| September 05, 2025 | 43.5 | 43.5 | 43.5 | 44.4 | 43.11 | 17,163 |
| September 04, 2025 | 43.5 | 43.5 | 43.5 | 44.4 | 43.5 | 2,112 |
| September 03, 2025 | 43.5 | 43.5 | 43.5 | 44.48 | 42.76 | 10,979 |
| September 02, 2025 | 44.5 | 43.5 | 43.5 | 44.91 | 43.5 | 10,504 |
| September 01, 2025 | 45.24 | 44.5 | 44.5 | 45.24 | 42.75 | 14,040 |
| August 29, 2025 | 43 | 44.5 | 44.5 | 45.4 | 42.11 | 26,236 |
| August 28, 2025 | 44.75 | 44.5 | 44.5 | 45.75 | 43.27 | 19,894 |
| August 27, 2025 | 46.5 | 44.5 | 44.5 | 46.5 | 44.5 | 10,014 |
| August 26, 2025 | 43.05 | 44.5 | 44.5 | 45.88 | 42.66 | 30,880 |
| August 22, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0 |
| August 21, 2025 | 45.95 | 44.5 | 44.5 | 45.95 | 43.4 | 12,111 |
| August 20, 2025 | 43.2 | 44.5 | 44.5 | 46.2 | 43.2 | 20,015 |
| August 19, 2025 | 43.4 | 44.5 | 44.5 | 44.5 | 43.4 | 96 |
| August 18, 2025 | 46.25 | 44.5 | 44.5 | 46.25 | 44.5 | 200 |
| August 15, 2025 | 43.26 | 44.5 | 44.5 | 46.25 | 43.26 | 17,071 |
| August 14, 2025 | 46.15 | 44.5 | 44.5 | 46.25 | 44.5 | 25,000 |
| August 13, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0 |
| August 12, 2025 | 46.16 | 44.5 | 44.5 | 46.16 | 44.5 | 2,100 |
| August 11, 2025 | 43.01 | 44.5 | 44.5 | 46.35 | 42.04 | 17,324 |
| August 08, 2025 | 46.5 | 44.5 | 44.5 | 46.5 | 44.5 | 2,839 |
| August 07, 2025 | 45.01 | 44.5 | 44.5 | 45.01 | 44.5 | 13,334 |
| August 06, 2025 | 46.25 | 45.5 | 45.5 | 46.7 | 45.5 | 39 |
| August 05, 2025 | 45.95 | 45.5 | 45.5 | 47 | 45.5 | 23,626 |
| August 04, 2025 | 45.95 | 48 | 48 | 48 | 42 | 268 |
| August 01, 2025 | 44 | 44.5 | 44.5 | 44.5 | 44 | 9,092 |
| July 31, 2025 | 45.95 | 45.5 | 45.5 | 47 | 44 | 7,746 |
| July 30, 2025 | 45.95 | 45.5 | 45.5 | 45.95 | 44 | 5,632 |
| July 29, 2025 | 45.99 | 46 | 46 | 46.7 | 44.03 | 8,836 |
| July 28, 2025 | 44.02 | 45.5 | 45.5 | 46.2 | 44 | 19,231 |
| July 25, 2025 | 45.45 | 45.4 | 45.4 | 45.45 | 45.4 | 5,421 |
| July 24, 2025 | 46 | 45 | 45 | 46 | 44 | 4,843 |
| July 23, 2025 | 44.61 | 45.5 | 45.5 | 47 | 44 | 25,325 |
| July 22, 2025 | 46.37 | 45.5 | 45.5 | 46.7 | 44.61 | 4,255 |
| July 21, 2025 | 44.03 | 45.5 | 45.5 | 47 | 44.03 | 21,197 |
| July 18, 2025 | 46.38 | 45.5 | 45.5 | 46.7 | 44.54 | 20,028 |
| July 17, 2025 | 47.45 | 45.5 | 45.5 | 49 | 45 | 58,504 |
| July 16, 2025 | 47.05 | 49.5 | 49.5 | 49.9 | 47.05 | 5,434 |
| July 15, 2025 | 48.13 | 49.5 | 49.5 | 50 | 48.13 | 12,194 |
| July 14, 2025 | 49.95 | 49.5 | 49.5 | 51.48 | 49.5 | 610 |
| July 11, 2025 | 49.97 | 49.5 | 49.5 | 49.97 | 49.5 | 24,573 |
| July 10, 2025 | 49.97 | 49.5 | 49.5 | 49.97 | 47 | 284 |
| July 09, 2025 | 52 | 49.5 | 49.5 | 52 | 47 | 56,363 |
| July 08, 2025 | 50.25 | 49.5 | 49.5 | 50.25 | 47.3 | 24,639 |
| July 07, 2025 | 47 | 49.5 | 49.5 | 52 | 47 | 13,379 |
| July 04, 2025 | 48.25 | 49.5 | 49.5 | 49.5 | 48.22 | 2,415 |
| July 03, 2025 | 50.38 | 49.5 | 49.5 | 50.38 | 49.5 | 15,371 |
| July 02, 2025 | 50.38 | 49.5 | 49.5 | 51 | 49.5 | 9,217 |
| July 01, 2025 | 50.48 | 49.5 | 49.5 | 50.48 | 47.3 | 17,600 |
| June 30, 2025 | 50 | 49.5 | 49.5 | 51 | 48.22 | 14,147 |
| June 27, 2025 | 50.46 | 49.5 | 49.5 | 50.7 | 47.67 | 22,868 |
| June 26, 2025 | 50.7 | 49.5 | 49.5 | 50.75 | 47 | 64,420 |
| June 25, 2025 | 50.07 | 49.5 | 49.5 | 52 | 47.67 | 56,302 |
| June 24, 2025 | 50.07 | 49.5 | 49.5 | 51.17 | 47.67 | 65,318 |
| June 23, 2025 | 50.1 | 49.5 | 49.5 | 50.1 | 47.13 | 19,880 |
| June 20, 2025 | 50.1 | 50 | 50 | 52 | 47 | 58,655 |
| June 19, 2025 | 50.5 | 49.5 | 49.5 | 52 | 47.13 | 41,126 |
| June 18, 2025 | 48 | 49.5 | 49.5 | 51 | 47 | 21,797 |
| June 17, 2025 | 51 | 47 | 47 | 52 | 47 | 103,631 |
| June 16, 2025 | 47.6 | 50 | 50 | 52 | 47.6 | 47,377 |