46.50
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |