48.00
+1.5(+3.23%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 45.62 | 12,330 |
September 04, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 700,000 |
September 03, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 45.56 | 75,480 |
September 02, 2025 | 46.5 | 46.5 | 46.5 | 46.87 | 46.5 | 2,000 |
September 01, 2025 | 48 | 46.5 | 46.5 | 48 | 46.5 | 2,000 |
August 29, 2025 | 48 | 46.5 | 46.5 | 48 | 46.16 | 84,333 |
August 28, 2025 | 48.41 | 46.5 | 46.5 | 48.41 | 46.11 | 71,696 |
August 27, 2025 | 51.89 | 50.5 | 50.5 | 51.89 | 48.67 | 49,847 |
August 26, 2025 | 51.45 | 50.5 | 50.5 | 52.33 | 50 | 34,275 |
August 22, 2025 | 49.6 | 50 | 50 | 50 | 49.6 | 86,942 |
August 21, 2025 | 50 | 50 | 50 | 51.98 | 49.6 | 25,910 |
August 20, 2025 | 48.26 | 49 | 49 | 49.87 | 48.26 | 31,725 |
August 19, 2025 | 49.85 | 49 | 49 | 49.98 | 49 | 120,038 |
August 18, 2025 | 49 | 49 | 49 | 49.85 | 48.42 | 56,669 |
August 15, 2025 | 47.11 | 47.5 | 47.5 | 47.5 | 47.11 | 50,000 |
August 14, 2025 | 46 | 47.5 | 47.5 | 48.89 | 46 | 57,688 |
August 13, 2025 | 48.45 | 47.5 | 47.5 | 48.45 | 47 | 32,439 |
August 12, 2025 | 48.45 | 47.5 | 47.5 | 48.45 | 47.5 | 13,278 |
August 11, 2025 | 46.98 | 47.5 | 47.5 | 48 | 44.6 | 151,732 |
August 08, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0 |
August 07, 2025 | 45 | 44.5 | 44.5 | 45 | 43.55 | 19,976 |
August 06, 2025 | 42.33 | 43.5 | 43.5 | 45 | 42.33 | 15,348 |
August 05, 2025 | 40 | 43.5 | 43.5 | 45 | 38.89 | 134,946 |
August 04, 2025 | 39 | 39 | 39 | 40 | 39 | 79,500 |
August 01, 2025 | 39 | 39 | 39 | 39 | 39 | 0 |
July 31, 2025 | 41 | 39 | 39 | 41 | 39 | 34,598 |
July 30, 2025 | 39.5 | 39 | 39 | 39.89 | 39 | 5,616 |
July 29, 2025 | 39.1 | 41 | 41 | 41 | 39.1 | 33,469 |
July 28, 2025 | 39.1 | 39.5 | 39.5 | 39.5 | 39.1 | 10,128 |
July 25, 2025 | 39.1 | 39.5 | 39.5 | 39.5 | 39.1 | 1,315 |
July 24, 2025 | 39.05 | 39.5 | 39.5 | 40.75 | 38.5 | 95,597 |
July 23, 2025 | 41 | 39.5 | 39.5 | 41 | 39.5 | 43,188 |
July 22, 2025 | 40.85 | 39.5 | 39.5 | 40.85 | 39.5 | 14,886 |
July 21, 2025 | 39.89 | 39.5 | 39.5 | 39.89 | 39.5 | 7,000 |
July 18, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0 |
July 17, 2025 | 39.78 | 39.5 | 39.5 | 39.78 | 39.5 | 45,196 |
July 16, 2025 | 40.74 | 39.5 | 39.5 | 40.74 | 39 | 56,492 |
July 15, 2025 | 38.77 | 38.5 | 38.5 | 39.85 | 38.5 | 2,772 |
July 14, 2025 | 40 | 38.5 | 38.5 | 40 | 38.5 | 8,113 |
July 11, 2025 | 38.5 | 39 | 39 | 39.98 | 38.5 | 25,316 |
July 10, 2025 | 38.26 | 39 | 39 | 39 | 38.26 | 25,650 |
July 09, 2025 | 38 | 39 | 39 | 39.98 | 38 | 46,244 |
July 08, 2025 | 36.55 | 37.5 | 37.5 | 38 | 36.55 | 11,256 |
July 07, 2025 | 37 | 37.5 | 37.5 | 37.5 | 36.72 | 71,580 |
July 04, 2025 | 34.26 | 35 | 35 | 36.2 | 34.26 | 50,151 |
July 03, 2025 | 34.26 | 35 | 35 | 35 | 34.26 | 7,988 |
July 02, 2025 | 37 | 35 | 35 | 37 | 35 | 50,000 |
July 01, 2025 | 37 | 35 | 35 | 37 | 33.33 | 168,031 |
June 30, 2025 | 37.81 | 36.5 | 36.5 | 37.81 | 35.12 | 15,249 |
June 27, 2025 | 35.12 | 37 | 37 | 37 | 35.12 | 1,183 |
June 26, 2025 | 37.95 | 37 | 37 | 37.95 | 35.33 | 9,410 |
June 25, 2025 | 37 | 37 | 37 | 37 | 37 | 0 |
June 24, 2025 | 37 | 37 | 37 | 37 | 37 | 0 |
June 23, 2025 | 35.75 | 37 | 37 | 37 | 35.33 | 32,732 |
June 20, 2025 | 38.33 | 37 | 37 | 38.33 | 37 | 31,286 |
June 19, 2025 | 39 | 37 | 37 | 39 | 37 | 10,000 |
June 18, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 20,000 |
June 17, 2025 | 37.35 | 36.5 | 36.5 | 37.35 | 36.5 | 20,069 |
June 16, 2025 | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 0 |
June 13, 2025 | 37.35 | 36.5 | 36.5 | 37.35 | 36.5 | 4,626 |