47.48
+0.2286(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.34 | 47.25 | 47.25 | 47.8 | 47.18 | 1.33M |
| August 15, 2025 | 47.31 | 47.35 | 47.35 | 47.45 | 46.9 | 2.23M |
| August 14, 2025 | 46.7 | 47 | 47 | 47.55 | 46.58 | 1.24M |
| August 13, 2025 | 47.35 | 46.9 | 46.9 | 47.9 | 46.47 | 1.4M |
| August 12, 2025 | 47.95 | 47.1 | 47.1 | 47.95 | 46.65 | 656,348 |
| August 11, 2025 | 48.31 | 47.35 | 47.35 | 49.75 | 47.05 | 1.05M |
| August 08, 2025 | 49.1 | 47 | 47 | 49.1 | 47 | 403,023 |
| August 07, 2025 | 48.1 | 47.75 | 47.75 | 49.15 | 47.15 | 364,319 |
| August 06, 2025 | 47.5 | 47.4 | 47.4 | 48.5 | 47.04 | 1.46M |
| August 05, 2025 | 48.08 | 47.5 | 47.5 | 48.2 | 47.1 | 1.09M |
| August 04, 2025 | 47.8 | 47.9 | 47.9 | 48.2 | 47.05 | 1.36M |
| August 01, 2025 | 48.7 | 47.7 | 47.7 | 49.3 | 47.4 | 1.72M |
| July 31, 2025 | 51.1 | 48.75 | 48.75 | 51.52 | 46 | 5.89M |
| July 30, 2025 | 53 | 52 | 52 | 53 | 51.8 | 1.28M |
| July 29, 2025 | 54.5 | 51.9 | 51.9 | 54.5 | 51.2 | 1.95M |
| July 28, 2025 | 63.9 | 64.6 | 64.6 | 65 | 63.7 | 7.19M |
| July 25, 2025 | 64.9 | 64.2 | 64.2 | 64.94 | 63.65 | 2.34M |
| July 24, 2025 | 64.6 | 64.2 | 64.2 | 64.8 | 64 | 829,003 |
| July 23, 2025 | 64.9 | 64.7 | 64.7 | 65 | 64.5 | 1.07M |
| July 22, 2025 | 64.68 | 64.6 | 64.6 | 65 | 64 | 691,108 |
| July 21, 2025 | 64.8 | 64.6 | 64.6 | 65 | 64.06 | 511,510 |
| July 18, 2025 | 64.3 | 64.7 | 64.7 | 65.53 | 64.3 | 635,425 |
| July 17, 2025 | 65.3 | 65 | 65 | 65.5 | 64.1 | 3.16M |
| July 16, 2025 | 63.8 | 65.1 | 65.1 | 66 | 63.8 | 1.43M |
| July 15, 2025 | 63.75 | 64.3 | 64.3 | 64.9 | 63.75 | 454,664 |
| July 14, 2025 | 63.78 | 64.5 | 64.5 | 64.9 | 63.5 | 393,967 |
| July 11, 2025 | 62.48 | 64.4 | 64.4 | 64.9 | 62.2 | 4.86M |
| July 10, 2025 | 62.05 | 62 | 62 | 62.29 | 61.6 | 466,478 |
| July 09, 2025 | 60.8 | 62 | 62 | 62.1 | 60.8 | 329,036 |
| July 08, 2025 | 61.35 | 61.9 | 61.9 | 62.3 | 61.31 | 343,003 |
| July 07, 2025 | 62.6 | 61.6 | 61.6 | 62.6 | 60.6 | 331,983 |
| July 04, 2025 | 62.06 | 61.7 | 61.7 | 62.5 | 61.7 | 213,755 |
| July 03, 2025 | 62.3 | 62 | 62 | 62.3 | 61.44 | 394,002 |
| July 02, 2025 | 61.4 | 61.3 | 61.3 | 62.5 | 60.31 | 630,587 |
| July 01, 2025 | 62.37 | 62.2 | 62.2 | 62.9 | 61.1 | 953,836 |
| June 30, 2025 | 62.1 | 62 | 62 | 62.3 | 61.1 | 736,342 |
| June 27, 2025 | 61.4 | 62 | 62 | 62 | 60.93 | 292,555 |
| June 26, 2025 | 61.1 | 61.5 | 61.5 | 61.8 | 61.1 | 1.41M |
| June 25, 2025 | 61 | 60.5 | 61.5 | 61.8 | 60.5 | 628,065 |
| June 24, 2025 | 60.9 | 61.2 | 61.2 | 61.44 | 60.56 | 479,686 |
| June 23, 2025 | 60.25 | 60.5 | 60.5 | 60.9 | 59.95 | 392,752 |
| June 20, 2025 | 60.8 | 60.4 | 61 | 60.8 | 59.7 | 286,739 |
| June 19, 2025 | 59.88 | 60 | 60 | 60.8 | 59.68 | 288,586 |
| June 18, 2025 | 59.3 | 60 | 60 | 60.8 | 59.3 | 3.8M |
| June 17, 2025 | 59.7 | 60 | 60 | 60.28 | 59.7 | 265,332 |
| June 16, 2025 | 59.89 | 60 | 60 | 60.7 | 59.89 | 184,651 |
| June 13, 2025 | 59.6 | 60.4 | 60.4 | 60.6 | 59.6 | 212,038 |
| June 12, 2025 | 60.8 | 60.2 | 60.2 | 60.8 | 59.8 | 418,518 |
| June 11, 2025 | 59.56 | 60 | 60 | 60.32 | 59.21 | 793,906 |
| June 10, 2025 | 59 | 60.2 | 60.2 | 60.42 | 59 | 360,591 |
| June 09, 2025 | 59.44 | 60.2 | 60.2 | 60.25 | 59.44 | 360,591 |
| June 06, 2025 | 60 | 59.8 | 59.8 | 60 | 59.44 | 313,102 |
| June 05, 2025 | 59 | 60.5 | 60.5 | 60.5 | 59 | 610,548 |
| June 04, 2025 | 59 | 59.4 | 59.4 | 59.7 | 59 | 305,285 |
| June 03, 2025 | 60 | 59.5 | 59.5 | 60 | 59.1 | 432,827 |
| June 02, 2025 | 59.1 | 59.6 | 59.6 | 59.9 | 59.1 | 585,725 |
| May 30, 2025 | 58.36 | 60 | 60 | 60 | 58.2 | 1.24M |
| May 29, 2025 | 57.11 | 58.4 | 58.4 | 58.5 | 57.11 | 437,171 |
| May 28, 2025 | 56.91 | 58.3 | 57.41 | 58.4 | 56.91 | 868,601 |
| May 27, 2025 | 56.44 | 57 | 56.13 | 57.48 | 56.42 | 562,525 |
