44.00
+0.17(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 45.65 | 44 | 44 | 46 | 43.03 | 129,922 |
| August 14, 2025 | 46.21 | 45.5 | 45.5 | 47 | 45 | 122,450 |
| August 13, 2025 | 46.8 | 46.5 | 46.5 | 48 | 45 | 69,119 |
| August 12, 2025 | 46.7 | 46.5 | 46.5 | 48 | 45 | 173,236 |
| August 11, 2025 | 47.69 | 46.5 | 46.5 | 48 | 45 | 288,999 |
| August 08, 2025 | 41.83 | 46.5 | 46.5 | 48 | 41.83 | 317,371 |
| August 07, 2025 | 42.4 | 42.5 | 42.5 | 44.9 | 41 | 115,397 |
| August 06, 2025 | 41.31 | 42 | 42 | 43 | 41 | 21,542 |
| August 05, 2025 | 43.38 | 42 | 42 | 44 | 41 | 68,099 |
| August 04, 2025 | 43.99 | 43 | 43 | 44 | 42 | 40,246 |
| August 01, 2025 | 44.8 | 43.5 | 43.5 | 45 | 43 | 188,289 |
| July 31, 2025 | 44.8 | 44 | 44 | 46 | 43 | 69,936 |
| July 30, 2025 | 43 | 44.5 | 44.5 | 46 | 43 | 31,966 |
| July 29, 2025 | 44.24 | 45 | 45 | 46 | 43 | 184,200 |
| July 28, 2025 | 43.58 | 45.9 | 45.9 | 45.9 | 42 | 418,136 |
| July 25, 2025 | 40.31 | 43 | 43 | 44 | 40 | 618,938 |
| July 24, 2025 | 39.95 | 40.5 | 40.5 | 41 | 39 | 610,389 |
| July 23, 2025 | 38.2 | 39.5 | 39.5 | 40.38 | 38 | 484,672 |
| July 22, 2025 | 36.2 | 39 | 39 | 40 | 36 | 616,094 |
| July 21, 2025 | 37.38 | 37 | 37 | 38 | 36 | 107,565 |
| July 18, 2025 | 36.2 | 37 | 37 | 39 | 36 | 114,680 |
| July 17, 2025 | 37.75 | 37 | 37 | 39 | 36 | 64,464 |
| July 16, 2025 | 38.38 | 37.5 | 37.5 | 40 | 37 | 154,183 |
| July 15, 2025 | 39.97 | 39 | 39 | 39.97 | 38.38 | 17,421 |
| July 14, 2025 | 38.7 | 39 | 39 | 39.97 | 38.21 | 100,399 |
| July 11, 2025 | 39.3 | 39 | 39 | 40 | 38 | 95,321 |
| July 10, 2025 | 39.47 | 38.8 | 38.8 | 40 | 38.7 | 15,216 |
| July 09, 2025 | 38.8 | 39 | 39 | 39 | 38.8 | 6,000 |
| July 08, 2025 | 39.3 | 39 | 39 | 39.47 | 38.8 | 73,443 |
| July 07, 2025 | 40 | 39 | 39 | 40 | 38.85 | 72,489 |
| July 04, 2025 | 37.9 | 39 | 39 | 40 | 36 | 331,667 |
| July 03, 2025 | 36.12 | 37 | 37 | 38 | 35.5 | 77,957 |
| July 02, 2025 | 35.99 | 35.2 | 35.2 | 37.96 | 34.25 | 445,427 |
| July 01, 2025 | 36.9 | 35.5 | 35.5 | 39 | 35 | 236,198 |
| June 30, 2025 | 38.03 | 37 | 37 | 40 | 37 | 111,890 |
| June 27, 2025 | 38.21 | 39 | 39 | 40.8 | 38 | 231,443 |
| June 26, 2025 | 39.45 | 39 | 39 | 40 | 38 | 256,494 |
| June 25, 2025 | 39.7 | 40 | 40 | 40 | 39.4 | 55,530 |
| June 24, 2025 | 39.8 | 39.5 | 39.5 | 39.88 | 39.5 | 64,343 |
| June 23, 2025 | 40 | 39.5 | 39.5 | 40 | 39.43 | 59,286 |
| June 20, 2025 | 39 | 39.5 | 39.5 | 40 | 39 | 718,527 |
| June 19, 2025 | 39.11 | 39.5 | 39.5 | 40 | 39.11 | 41,100 |
| June 18, 2025 | 39.6 | 39.5 | 39.5 | 40 | 39 | 75,070 |
| June 17, 2025 | 39.75 | 39.5 | 39.5 | 39.99 | 39.02 | 109,229 |
| June 16, 2025 | 40.9 | 39.5 | 39.5 | 41 | 39 | 208,898 |
| June 13, 2025 | 42 | 40.5 | 40.5 | 43 | 40 | 677,846 |
| June 12, 2025 | 35.69 | 42.5 | 42.5 | 44 | 35 | 1.12M |
| June 11, 2025 | 36 | 35 | 35 | 36 | 34 | 38,447 |
| June 10, 2025 | 37 | 35.5 | 35.5 | 37.7 | 35 | 579,959 |
| June 09, 2025 | 36 | 36 | 36 | 36.97 | 35 | 224,456 |
| June 06, 2025 | 36.6 | 36 | 36 | 36.97 | 35.64 | 201,523 |
| June 05, 2025 | 36.67 | 36 | 36 | 36.67 | 35.64 | 95,772 |
| June 04, 2025 | 36.7 | 36 | 36 | 36.97 | 36 | 430,212 |
| June 03, 2025 | 36.8 | 36 | 36 | 36.97 | 35.03 | 598,017 |
| June 02, 2025 | 35.5 | 36 | 36 | 37 | 34 | 927,325 |
| May 30, 2025 | 34.95 | 34.5 | 34.5 | 35.96 | 34 | 278,000 |
| May 29, 2025 | 35.9 | 34.5 | 34.5 | 36 | 33 | 304,956 |
| May 28, 2025 | 32.99 | 34.5 | 34.5 | 35.96 | 32 | 608,426 |
| May 27, 2025 | 33 | 32.5 | 32.5 | 33 | 32 | 267,690 |
| May 23, 2025 | 32.99 | 32 | 32 | 32.99 | 32 | 62,179 |