49.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 49 | 49 | 49 | 49 | 48.65 | 75,080 |
| October 20, 2025 | 49 | 49 | 49 | 49 | 48.45 | 41,461 |
| October 17, 2025 | 49 | 49 | 49 | 49 | 49 | 22,322 |
| October 16, 2025 | 49 | 49 | 49 | 49 | 48.5 | 50,000 |
| October 15, 2025 | 49 | 49 | 49 | 49 | 48.4 | 34,083 |
| October 14, 2025 | 49 | 49 | 49 | 49.11 | 48.4 | 136,017 |
| October 13, 2025 | 49 | 49 | 49 | 49 | 48.06 | 20,002 |
| October 10, 2025 | 49 | 49 | 49 | 49.2 | 48.3 | 49,000 |
| October 09, 2025 | 49 | 49 | 49 | 49 | 48.3 | 6,217 |
| October 08, 2025 | 49 | 49 | 49 | 49 | 48.06 | 13,241 |
| October 07, 2025 | 49.5 | 49 | 49 | 49.5 | 48.06 | 41,518 |
| October 06, 2025 | 49.5 | 49.5 | 49.5 | 49.68 | 49.1 | 62,230 |
| October 03, 2025 | 49.5 | 49.97 | 49.97 | 49.97 | 49.5 | 9,158 |
| October 02, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49.15 | 93,688 |
| October 01, 2025 | 50 | 49.6 | 48.23 | 50.94 | 49.5 | 13.81M |
| September 30, 2025 | 45.5 | 45.5 | 44.24 | 45.9 | 45.06 | 36,740 |
| September 29, 2025 | 45.5 | 45.5 | 44.24 | 45.95 | 44.5 | 67,813 |
| September 26, 2025 | 45.5 | 45.5 | 45.5 | 45.5 | 45.48 | 11,017 |
| September 25, 2025 | 45.5 | 45.5 | 45.5 | 45.68 | 45 | 1.63M |
| September 24, 2025 | 46.5 | 45.5 | 45.5 | 46.6 | 45.5 | 33,002 |
| September 23, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46 | 101,837 |
| September 22, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 1.22M |
| September 19, 2025 | 46.5 | 46.5 | 46.5 | 46.6 | 45 | 112,532 |
| September 18, 2025 | 46.5 | 46.5 | 46.5 | 47 | 46.5 | 65,642 |
| September 17, 2025 | 46.5 | 46.5 | 46.5 | 46.68 | 46.5 | 5,213 |
| September 16, 2025 | 46.5 | 46.5 | 46.5 | 46.7 | 46.5 | 4,233 |
| September 15, 2025 | 46.5 | 46.5 | 46.5 | 46.7 | 46.5 | 176 |
| September 12, 2025 | 46.5 | 46.5 | 46.5 | 46.75 | 46.5 | 105,109 |
| September 11, 2025 | 46.5 | 46.5 | 46.5 | 46.75 | 46.11 | 9,278 |
| September 10, 2025 | 46.5 | 46.5 | 46.5 | 46.75 | 46.5 | 260 |
| September 09, 2025 | 46.5 | 46.5 | 46.5 | 46.8 | 46 | 141,476 |
| September 08, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.32 | 11,676 |
| September 05, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 200 |
| September 04, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 6,000 |
| September 03, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 1.3M |
| September 02, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 68,173 |
| September 01, 2025 | 46.25 | 46.5 | 46.5 | 46.9 | 46.25 | 68,173 |
| August 29, 2025 | 46.9 | 47 | 47 | 47.5 | 46.9 | 47,390 |
| August 28, 2025 | 47 | 47 | 47 | 47 | 47 | 0 |
| August 27, 2025 | 47 | 47 | 47 | 47 | 47 | 30,000 |
| August 26, 2025 | 47.02 | 47 | 47 | 47.02 | 47 | 1,712 |
| August 22, 2025 | 47.49 | 47 | 47 | 47.5 | 47 | 210,800 |
| August 21, 2025 | 47.16 | 47 | 47 | 48 | 47 | 89,341 |
| August 20, 2025 | 47.16 | 47 | 47 | 47.33 | 46.32 | 35,802 |
| August 19, 2025 | 47.33 | 47 | 47 | 47.33 | 46.32 | 5,530 |
| 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 |