47.00
+0.3(+0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.02 | 47 | 47 | 47.3 | 47 | 4,176 |
| August 15, 2025 | 47 | 47 | 47 | 47 | 47 | 0 |
| August 14, 2025 | 47.4 | 47 | 47 | 47.4 | 46.3 | 35,603 |
| August 13, 2025 | 47.48 | 47 | 47 | 48 | 47 | 9 |
| August 12, 2025 | 48.28 | 47 | 47 | 48.33 | 47 | 99,978 |
| August 11, 2025 | 48.55 | 47.5 | 47.5 | 48.55 | 46.5 | 68,656 |
| August 08, 2025 | 48.91 | 47.5 | 47.5 | 48.91 | 47.5 | 16 |
| August 07, 2025 | 47.8 | 47.5 | 47.5 | 47.8 | 47.5 | 30,000 |
| August 06, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| August 05, 2025 | 46 | 47.5 | 47.5 | 47.5 | 46 | 5,402 |
| August 04, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| August 01, 2025 | 48.91 | 47.5 | 47.5 | 48.91 | 47.5 | 2,374 |
| July 31, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 30, 2025 | 47.55 | 47.5 | 47.5 | 47.55 | 47.5 | 39,000 |
| July 29, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 9,927 |
| July 28, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 25, 2025 | 47.8 | 47.5 | 47.5 | 49 | 47 | 39,509 |
| July 24, 2025 | 47 | 47 | 47 | 47 | 47 | 49,358 |
| July 23, 2025 | 47.8 | 47 | 47 | 47.9 | 47 | 10,270 |
| July 22, 2025 | 47 | 47 | 47 | 47 | 47 | 0 |
| July 21, 2025 | 46.9 | 47 | 47 | 47.9 | 46.9 | 55,003 |
| July 18, 2025 | 46.78 | 47 | 47 | 47 | 46.78 | 54,026 |
| July 17, 2025 | 46.78 | 47 | 47 | 47 | 46.78 | 9,090 |
| July 16, 2025 | 46.78 | 47 | 47 | 47 | 46.78 | 7,703 |
| July 15, 2025 | 46.6 | 47 | 47 | 47 | 46.6 | 23,473 |
| July 14, 2025 | 47 | 47 | 47 | 47 | 47 | 0 |
| July 11, 2025 | 46.6 | 47 | 47 | 47 | 46.6 | 18,275 |
| July 10, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 09, 2025 | 46.55 | 47.5 | 47.5 | 48.4 | 46.55 | 28,240 |
| July 08, 2025 | 46.55 | 47.5 | 47.5 | 47.5 | 46.55 | 13,011 |
| July 07, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 04, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| July 03, 2025 | 46.09 | 47.5 | 47.5 | 47.5 | 46.09 | 36 |
| July 02, 2025 | 48.5 | 47.5 | 47.5 | 48.5 | 47.5 | 3,000 |
| July 01, 2025 | 46.09 | 47.5 | 47.5 | 47.5 | 46.09 | 4,693 |
| June 30, 2025 | 46.2 | 47.5 | 47.5 | 47.75 | 46 | 148,239 |
| June 27, 2025 | 46.15 | 47.5 | 47.5 | 48 | 46.15 | 50,000 |
| June 26, 2025 | 46.1 | 47.5 | 47.5 | 48 | 46.1 | 27,660 |
| June 25, 2025 | 46.09 | 47.5 | 47.5 | 47.89 | 46.09 | 379,900 |
| June 24, 2025 | 46.09 | 47.5 | 47.5 | 47.5 | 46.06 | 11,804 |
| June 23, 2025 | 46.09 | 47.5 | 47.5 | 48 | 46.09 | 20,067 |
| June 20, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| June 19, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| June 18, 2025 | 47.9 | 47.5 | 47.5 | 47.9 | 47.5 | 52 |
| June 17, 2025 | 47.5 | 47.5 | 47.5 | 48 | 47.5 | 16,132 |
| June 16, 2025 | 46.06 | 47.5 | 47.5 | 47.5 | 46.06 | 15,054 |
| June 13, 2025 | 47.06 | 47.5 | 47.5 | 47.5 | 47 | 34,431 |
| June 12, 2025 | 47.07 | 48 | 48 | 48 | 47.07 | 7,500 |
| June 11, 2025 | 47.06 | 48 | 48 | 48 | 47.06 | 1,552 |
| June 10, 2025 | 47 | 48 | 48 | 48 | 47 | 115,574 |
| June 09, 2025 | 47.74 | 47.5 | 47.5 | 47.74 | 47 | 41,279 |
| June 06, 2025 | 47.03 | 47.5 | 47.5 | 47.9 | 47.03 | 68,041 |
| June 05, 2025 | 47 | 47.5 | 47.5 | 47.5 | 47 | 35,000 |
| June 04, 2025 | 47.25 | 48 | 48 | 48.2 | 47.25 | 43,557 |
| June 03, 2025 | 48.05 | 48.5 | 48.5 | 49.9 | 47.25 | 60,494 |
| June 02, 2025 | 44 | 49 | 49 | 50 | 44 | 229,153 |
| May 30, 2025 | 40.96 | 43 | 43 | 44 | 40.5 | 820,647 |
| May 29, 2025 | 40.96 | 40 | 40 | 40.96 | 40 | 400,000 |
| May 28, 2025 | 40 | 40 | 40 | 40 | 40 | 0 |
| May 27, 2025 | 40.5 | 40 | 40 | 40.5 | 39.33 | 17,933 |