47.40
+0.1(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 29, 2024 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
| January 26, 2024 | 47.35 | 47.4 | 47.4 | 47.5 | 47.2 | 7.65M |
| January 25, 2024 | 47.3 | 47.3 | 47.3 | 47.4 | 47.2 | 54,095 |
| January 24, 2024 | 47.3 | 47.3 | 47.3 | 47.3 | 47.2 | 270,696 |
| January 23, 2024 | 47.3 | 47.3 | 47.3 | 47.37 | 47.23 | 272,813 |
| January 22, 2024 | 47.3 | 47.3 | 47.3 | 47.4 | 47.2 | 250,073 |
| January 19, 2024 | 47.3 | 47.3 | 47.3 | 47.4 | 47.2 | 82,242 |
| January 18, 2024 | 47.2 | 47.2 | 47.2 | 47.4 | 47 | 1.94M |
| January 17, 2024 | 47.2 | 47.2 | 47.2 | 47.4 | 47 | 499,201 |
| January 16, 2024 | 47.3 | 47.3 | 47.3 | 47.4 | 47 | 999,459 |
| January 15, 2024 | 47.25 | 47.4 | 47.4 | 47.4 | 47.24 | 345,454 |
| January 12, 2024 | 47.3 | 47.3 | 47.3 | 47.4 | 47.2 | 928,654 |
| January 11, 2024 | 47.3 | 47.2 | 47.2 | 47.4 | 47.2 | 400,140 |
| January 10, 2024 | 47.2 | 47.4 | 47.4 | 47.4 | 47.22 | 1.31M |
| January 09, 2024 | 47 | 47.3 | 47.3 | 47.3 | 47.1 | 3.73M |
| January 08, 2024 | 47 | 47 | 47 | 47.2 | 46.8 | 1.22M |
| January 05, 2024 | 47 | 47 | 47 | 47.12 | 47 | 370,103 |
| January 04, 2024 | 46.85 | 47 | 47 | 47.2 | 47 | 1.22M |
| January 03, 2024 | 46.75 | 46.85 | 46.85 | 47.2 | 46.5 | 31.92M |
| January 02, 2024 | 46.75 | 47.1 | 47.1 | 47.4 | 46.5 | 1.47M |
| December 29, 2023 | 46.75 | 46.75 | 46.75 | 47.4 | 46.7 | 306,988 |
| December 28, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.5 | 747,947 |
| December 27, 2023 | 46.75 | 47 | 47 | 47 | 46.7 | 686,959 |
| December 22, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.5 | 10.11M |
| December 21, 2023 | 46.75 | 47 | 47 | 47 | 46.85 | 25.49M |
| December 20, 2023 | 46.75 | 46.75 | 46.75 | 46.99 | 46.5 | 7.95M |
| December 19, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.75 | 77.03M |
| December 18, 2023 | 46.75 | 46.9 | 46.9 | 47 | 46.7 | 5.55M |
| December 15, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.75 | 5.56M |
| December 14, 2023 | 46.75 | 47 | 47 | 47 | 46.5 | 32.82M |
| December 13, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.9 | 7.54M |
| December 12, 2023 | 46.75 | 47 | 47 | 47 | 46.5 | 24.56M |
| December 11, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.5 | 4.99M |
| December 08, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.87 | 4.99M |
| December 07, 2023 | 46.75 | 46.9 | 46.9 | 47 | 46.5 | 880,720 |
| December 06, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.75 | 5.64M |
| December 05, 2023 | 47 | 46.8 | 46.8 | 47 | 46.63 | 1.7M |
| December 04, 2023 | 46.75 | 46.75 | 46.75 | 47.5 | 46.5 | 6.95M |
| December 01, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.5 | 3.75M |
| November 30, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.5 | 311,415 |
| November 29, 2023 | 46.75 | 46.8 | 46.8 | 47 | 46.75 | 778,932 |
| November 28, 2023 | 46.75 | 46.75 | 46.75 | 47 | 46.5 | 29.64M |
| November 27, 2023 | 46.5 | 46.8 | 46.8 | 47 | 46.5 | 65.04M |
| November 24, 2023 | 46.5 | 46.8 | 46.8 | 47 | 46.7 | 900,328 |
| November 23, 2023 | 46.5 | 46.5 | 46.5 | 47 | 46 | 982,464 |
| November 22, 2023 | 46.5 | 46.5 | 46.5 | 47 | 46.65 | 1.71M |
| November 21, 2023 | 46.5 | 47 | 47 | 47 | 46.65 | 4.53M |
| November 20, 2023 | 46.5 | 46.6 | 46.6 | 47 | 46.5 | 11.27M |
| November 17, 2023 | 46.5 | 46.5 | 46.5 | 47 | 46 | 11.08M |
| November 16, 2023 | 43.5 | 46.6 | 46.6 | 47 | 43.3 | 40.14M |
| November 15, 2023 | 44 | 43.5 | 42.5 | 44.5 | 43 | 1.79M |
| November 14, 2023 | 44 | 44 | 42.99 | 44.5 | 43.5 | 463,607 |
| November 13, 2023 | 44 | 44 | 42.99 | 44.07 | 43.7 | 444,980 |
| November 10, 2023 | 44 | 44 | 42.99 | 44.5 | 43.7 | 165,855 |
| November 09, 2023 | 44 | 44 | 42.99 | 46 | 43.65 | 8.54M |
| November 08, 2023 | 44 | 44 | 42.99 | 44.5 | 43.65 | 93,987 |
| November 07, 2023 | 44 | 44 | 42.99 | 44.26 | 43.89 | 75,416 |
| November 06, 2023 | 43.75 | 44 | 42.99 | 44.5 | 43.5 | 1.21M |
| November 03, 2023 | 44 | 44.3 | 43.28 | 44.5 | 44 | 14.06M |
| November 02, 2023 | 44.25 | 44 | 42.99 | 45 | 43.5 | 1.7M |