47.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| February 11, 2025 | 47.27 | 47.5 | 47.5 | 47.5 | 47.27 | 22,606 |
| February 10, 2025 | 48 | 47.5 | 47.5 | 48 | 47.2 | 2,836 |
| February 07, 2025 | 47 | 47.5 | 47.5 | 47.5 | 47 | 24,019 |
| February 06, 2025 | 47.4 | 47.5 | 47.5 | 48 | 47 | 24,097 |
| February 05, 2025 | 47.06 | 47.2 | 47.2 | 47.2 | 47.06 | 9,939 |
| February 04, 2025 | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | 0 |
| February 03, 2025 | 47 | 47.1 | 47.1 | 47.1 | 47 | 2 |
| January 31, 2025 | 47.2 | 47.1 | 47.1 | 47.2 | 47 | 30,004 |
| January 30, 2025 | 47.04 | 47 | 47 | 47.19 | 46.8 | 7,101 |
| January 29, 2025 | 47 | 47 | 47 | 47 | 47 | 2,290 |
| January 28, 2025 | 47.03 | 47 | 47 | 47.19 | 47 | 50,932 |
| January 27, 2025 | 47 | 47 | 47 | 47.03 | 47 | 9,400 |
| January 24, 2025 | 47.2 | 47 | 47 | 47.2 | 46.8 | 3,930 |
| January 23, 2025 | 47 | 47 | 47 | 47.2 | 46.8 | 9,874 |
| January 22, 2025 | 47.2 | 47 | 47 | 47.2 | 47 | 3,293 |
| January 21, 2025 | 47 | 47 | 47 | 47 | 47 | 5,878 |
| January 20, 2025 | 47.02 | 47 | 47 | 47.2 | 46.91 | 27,700 |
| January 17, 2025 | 47 | 47 | 47 | 47.02 | 47 | 38,011 |
| January 16, 2025 | 47 | 47 | 47 | 47 | 46.8 | 1,099 |
| January 15, 2025 | 47 | 47 | 47 | 47 | 46.8 | 25,003 |
| January 14, 2025 | 47 | 47 | 47 | 47.2 | 47 | 11,730 |
| January 13, 2025 | 47 | 47 | 47 | 47 | 47 | 2,088 |
| January 10, 2025 | 47 | 47 | 47 | 47 | 47 | 6,896 |
| January 09, 2025 | 46.8 | 47 | 47 | 47 | 46.8 | 40,311 |
| January 08, 2025 | 47 | 47 | 47 | 47 | 46.8 | 43,101 |
| January 07, 2025 | 47 | 47 | 47 | 47 | 46.98 | 21,316 |
| January 06, 2025 | 46.98 | 47 | 47 | 47 | 46.98 | 11,101 |
| January 03, 2025 | 47 | 47 | 47 | 47.2 | 47 | 10,402 |
| January 02, 2025 | 46.8 | 47 | 47 | 47.2 | 46.8 | 26,307 |
| December 31, 2024 | 47 | 47 | 47 | 47 | 47 | 11,454 |
| December 30, 2024 | 46.8 | 47 | 47 | 47.2 | 46.8 | 40,320 |
| December 27, 2024 | 47 | 47 | 47 | 47 | 46.98 | 310,465 |
| December 24, 2024 | 47 | 47 | 47 | 47.2 | 46.8 | 35,931 |
| December 23, 2024 | 46.98 | 47 | 47 | 47 | 46.98 | 1,893 |
| December 20, 2024 | 47 | 47 | 47 | 47.18 | 46.98 | 49,270 |
| December 19, 2024 | 46.8 | 47 | 47 | 47.2 | 46.8 | 70,283 |
| December 18, 2024 | 46.95 | 47 | 47 | 47 | 46.95 | 26,535 |
| December 17, 2024 | 47 | 47 | 47 | 47.2 | 46.92 | 44,735 |
| December 16, 2024 | 46.9 | 47 | 47 | 47 | 46.8 | 98,044 |
| December 13, 2024 | 46.8 | 47 | 47 | 47 | 46.8 | 446,405 |
| December 12, 2024 | 46.4 | 47 | 47 | 48.4 | 46.4 | 71,884 |
| December 11, 2024 | 47 | 46.7 | 46.7 | 47 | 46.4 | 60,212 |
| December 10, 2024 | 46.74 | 46.7 | 46.7 | 47 | 46.4 | 171,601 |
| December 09, 2024 | 46.71 | 46.6 | 46.6 | 47 | 46.4 | 96,634 |
| December 06, 2024 | 46.4 | 48 | 48 | 48 | 46.4 | 510,524 |
| December 05, 2024 | 43 | 47 | 47 | 47 | 43 | 460,531 |
| December 04, 2024 | 24 | 24 | 24 | 24 | 24 | 0 |
| December 03, 2024 | 24 | 24 | 24 | 24 | 24 | 0 |
| December 02, 2024 | 23.63 | 24 | 24 | 25 | 23.32 | 26,502 |
| November 29, 2024 | 23 | 24 | 24 | 25 | 23 | 25,112 |
| November 28, 2024 | 24.9 | 24 | 24 | 24.9 | 24 | 3,364 |
| November 27, 2024 | 24 | 24 | 24 | 24 | 24 | 0 |
| November 26, 2024 | 23 | 24 | 24 | 25 | 22 | 37,288 |
| November 25, 2024 | 25.18 | 22 | 22 | 26 | 22 | 279,475 |
| November 22, 2024 | 26.86 | 28 | 28 | 28 | 26.08 | 58,265 |
| November 21, 2024 | 26.86 | 28 | 28 | 28 | 26.86 | 944 |
| November 20, 2024 | 26.86 | 28 | 28 | 28 | 26.86 | 3,646 |
| November 19, 2024 | 27.81 | 28 | 28 | 29.4 | 26.72 | 51,957 |
| November 18, 2024 | 30 | 30 | 30 | 30 | 30 | 3,500 |