47.40
+0.4(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 08, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 07, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 06, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 |
| August 05, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| August 04, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| August 01, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| July 31, 2025 | 47.62 | 47.4 | 47.4 | 51 | 47.4 | 472,832 |
| July 30, 2025 | 45.08 | 47 | 47 | 47.9 | 44.49 | 249,703 |
| July 29, 2025 | 47.9 | 44.2 | 44.2 | 47.9 | 44.15 | 240,250 |
| July 28, 2025 | 45.18 | 47.6 | 47.6 | 47.6 | 45 | 167,949 |
| July 25, 2025 | 45.9 | 46.05 | 46.05 | 46.7 | 45 | 260,851 |
| July 24, 2025 | 46.1 | 45.3 | 45.3 | 46.1 | 45.25 | 119,933 |
| July 23, 2025 | 45.26 | 46.5 | 46.5 | 46.7 | 45 | 4,138 |
| July 22, 2025 | 47.7 | 46.6 | 46.6 | 47.7 | 45.34 | 30,887 |
| July 21, 2025 | 47.48 | 45 | 45 | 47.48 | 45 | 300,243 |
| July 18, 2025 | 47.84 | 48 | 48 | 48.54 | 47 | 326,125 |
| July 17, 2025 | 47 | 48 | 48 | 48.9 | 47 | 473,623 |
| July 16, 2025 | 48.9 | 47.8 | 47.8 | 49 | 47.1 | 1.82M |
| July 15, 2025 | 47.9 | 48.05 | 48.05 | 48.9 | 47.02 | 346,941 |
| July 14, 2025 | 44.65 | 46 | 46 | 47 | 44.65 | 84,213 |
| July 11, 2025 | 45.26 | 44.5 | 44.5 | 46.36 | 44.1 | 1.02M |
| July 10, 2025 | 45 | 46.2 | 46.2 | 47 | 42 | 2.6M |
| July 09, 2025 | 46.82 | 48 | 48 | 48 | 46.33 | 61,883 |
| July 08, 2025 | 47.9 | 46.9 | 46.9 | 47.9 | 46.6 | 174,325 |
| July 07, 2025 | 46.2 | 46.8 | 46.8 | 47.9 | 46.2 | 92,880 |
| July 04, 2025 | 47 | 46.6 | 46.6 | 48 | 46.6 | 220,032 |
| July 03, 2025 | 46.1 | 46.6 | 46.6 | 47.9 | 46.1 | 42,613 |
| July 02, 2025 | 48 | 46 | 46 | 49 | 46 | 62,011 |
| July 01, 2025 | 48.91 | 48 | 48 | 49.5 | 47.1 | 377,781 |
| June 30, 2025 | 45 | 49 | 49 | 49 | 45 | 194,141 |
| June 27, 2025 | 47.06 | 46.3 | 46.3 | 47.5 | 45.11 | 53,420 |
| June 26, 2025 | 46.77 | 47.2 | 47.2 | 47.2 | 45.88 | 47,186 |
| June 25, 2025 | 46.17 | 46.8 | 46.8 | 47.13 | 45 | 277,504 |
| June 24, 2025 | 48.3 | 46.2 | 46.2 | 48.3 | 46 | 85,016 |
| June 23, 2025 | 46.5 | 46.55 | 46.55 | 49 | 46 | 251,875 |
| June 20, 2025 | 46.86 | 47.75 | 47.75 | 48 | 46.25 | 429,283 |
| June 19, 2025 | 46.83 | 48 | 48 | 48 | 46.6 | 482,832 |
| June 18, 2025 | 43.17 | 46.5 | 46.5 | 47 | 43.17 | 1.11M |
| June 17, 2025 | 41.5 | 44 | 44 | 44 | 41.5 | 498,799 |
| June 16, 2025 | 39.9 | 42 | 42 | 43 | 39.12 | 1.27M |
| June 13, 2025 | 39.14 | 39.45 | 39.45 | 39.9 | 39 | 72,967 |
| June 12, 2025 | 38.71 | 39.2 | 39.2 | 40 | 38.7 | 168,459 |
| June 11, 2025 | 38.5 | 39.35 | 39.35 | 40 | 38.5 | 107,693 |
| June 10, 2025 | 38.99 | 39.45 | 39.45 | 39.9 | 38.5 | 96,092 |
| June 09, 2025 | 38.6 | 38.8 | 38.8 | 39.9 | 38.4 | 80,838 |
| June 06, 2025 | 37.6 | 39 | 39 | 40 | 37.6 | 204,228 |
| June 05, 2025 | 37.2 | 38.6 | 38.6 | 39.9 | 37.2 | 162,314 |
| June 04, 2025 | 39.55 | 38.6 | 38.6 | 39.9 | 38 | 111,380 |
| June 03, 2025 | 38.89 | 39 | 39 | 40 | 38.1 | 346,300 |
| June 02, 2025 | 39.65 | 39.3 | 39.3 | 40 | 38.1 | 106,375 |
| May 30, 2025 | 38.8 | 39.3 | 39.3 | 40 | 38.6 | 103,130 |
| May 29, 2025 | 39 | 39.05 | 39.05 | 40 | 38 | 274,398 |
| May 28, 2025 | 38.57 | 38.95 | 38.95 | 38.95 | 38.57 | 10,000 |
| May 27, 2025 | 39 | 38.95 | 38.95 | 40.38 | 38 | 169,525 |
| May 23, 2025 | 39.81 | 40.3 | 40.3 | 43 | 38.1 | 1.03M |
| May 22, 2025 | 38.17 | 38.75 | 38.75 | 40 | 37.6 | 87,042 |