44.01
+0.01(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.7 | 44 | 44 | 46.7 | 43.03 | 314,603 |
| August 15, 2025 | 47.45 | 46.6 | 46.6 | 47.45 | 45.23 | 233,455 |
| August 14, 2025 | 47.28 | 47.4 | 47.4 | 47.52 | 46.67 | 366,272 |
| August 13, 2025 | 47.7 | 47.8 | 47.8 | 47.87 | 47.2 | 702,326 |
| August 12, 2025 | 47.54 | 47.6 | 47.6 | 47.67 | 47 | 443,606 |
| August 11, 2025 | 47.68 | 47.5 | 47.5 | 47.78 | 47 | 676,123 |
| August 08, 2025 | 47.98 | 47.5 | 47.5 | 47.98 | 46.74 | 610,800 |
| August 07, 2025 | 46.98 | 46.7 | 46.7 | 46.98 | 46.55 | 275,985 |
| August 06, 2025 | 46.11 | 46.4 | 46.4 | 46.61 | 46.09 | 421,345 |
| August 05, 2025 | 45.6 | 45.5 | 45.5 | 46.4 | 44.6 | 410,062 |
| August 04, 2025 | 44.03 | 45 | 45 | 45 | 44 | 253,926 |
| August 01, 2025 | 47.3 | 44.4 | 44.4 | 47.3 | 44 | 595,220 |
| July 31, 2025 | 47.63 | 47.3 | 47.3 | 48.5 | 46.6 | 457,158 |
| July 30, 2025 | 48.38 | 48.55 | 48.55 | 48.55 | 47.06 | 292,111 |
| July 29, 2025 | 47.03 | 48.25 | 48.25 | 48.99 | 46.83 | 605,882 |
| July 28, 2025 | 48.61 | 48.3 | 48.3 | 49.38 | 48.06 | 93,301 |
| July 25, 2025 | 49.39 | 49.3 | 49.3 | 49.76 | 48.6 | 189,770 |
| July 24, 2025 | 49.17 | 49.4 | 49.4 | 49.43 | 48.9 | 89,859 |
| July 23, 2025 | 48.09 | 49.15 | 49.15 | 49.2 | 48.05 | 483,028 |
| July 22, 2025 | 47.67 | 48.3 | 48.3 | 48.3 | 47.6 | 522,710 |
| July 21, 2025 | 48.17 | 48.6 | 48.6 | 48.78 | 47.95 | 363,516 |
| July 18, 2025 | 47.74 | 47.75 | 47.75 | 48.6 | 47.13 | 324,920 |
| July 17, 2025 | 45.74 | 47.5 | 47.5 | 48 | 45.74 | 470,545 |
| July 16, 2025 | 44.88 | 46 | 46 | 46.9 | 44.53 | 555,344 |
| July 15, 2025 | 43.38 | 44.6 | 44.6 | 44.88 | 43.38 | 408,307 |
| July 14, 2025 | 43.65 | 43.25 | 43.25 | 43.99 | 42.82 | 120,641 |
| July 11, 2025 | 42.14 | 43.25 | 43.25 | 43.67 | 42.09 | 262,949 |
| July 10, 2025 | 42.94 | 42.5 | 42.5 | 42.94 | 42.01 | 110,545 |
| July 09, 2025 | 43.6 | 42.4 | 42.4 | 43.75 | 41.6 | 334,410 |
| July 08, 2025 | 44.29 | 44.5 | 44.5 | 44.5 | 43.65 | 616,300 |
| July 07, 2025 | 44.4 | 44 | 44 | 44.4 | 43.5 | 328,975 |
| July 04, 2025 | 43.97 | 44.75 | 44.75 | 44.75 | 43.75 | 316,423 |
| July 03, 2025 | 44.5 | 44.75 | 44.75 | 46 | 43 | 141,204 |
| July 02, 2025 | 44.89 | 44.5 | 44.5 | 44.89 | 43.33 | 234,648 |
| July 01, 2025 | 44.13 | 45 | 45 | 45.47 | 44.13 | 566,131 |
| June 30, 2025 | 45.18 | 44.65 | 44.65 | 45.48 | 43.5 | 291,262 |
| June 27, 2025 | 45.18 | 45 | 45 | 45.95 | 43.63 | 1.16M |
| June 26, 2025 | 44.47 | 44.5 | 44.5 | 44.5 | 43.48 | 182,145 |
| June 25, 2025 | 44.83 | 44.7 | 44.7 | 44.85 | 44.12 | 771,050 |
| June 24, 2025 | 45.25 | 44 | 44 | 45.5 | 43.54 | 574,892 |
| June 23, 2025 | 44.8 | 45 | 45 | 46.29 | 44.4 | 746,734 |
| June 20, 2025 | 44.48 | 44 | 44 | 45 | 44 | 1.71M |
| June 19, 2025 | 44.62 | 44 | 44 | 44.62 | 43.63 | 176,119 |
| June 18, 2025 | 44.3 | 44 | 44 | 44.75 | 43.5 | 348,541 |
| June 17, 2025 | 44.2 | 44.3 | 44.3 | 45.5 | 43.76 | 2.1M |
| June 16, 2025 | 41.5 | 43.75 | 43.75 | 44.5 | 41.5 | 788,264 |
| June 13, 2025 | 41.06 | 41 | 41 | 41.15 | 40.2 | 853,760 |
| June 12, 2025 | 40.7 | 41.25 | 41.25 | 41.92 | 40.02 | 182,142 |
| June 11, 2025 | 40.52 | 41 | 41 | 41.95 | 40.52 | 625,023 |
| June 10, 2025 | 42.16 | 41.25 | 41.25 | 42.9 | 40.5 | 854,507 |
| June 09, 2025 | 39.95 | 41.1 | 41.1 | 42.2 | 39 | 1.95M |
| June 06, 2025 | 39.22 | 39.5 | 39.5 | 39.9 | 39.01 | 1.95M |
| June 05, 2025 | 40.9 | 39.3 | 39.3 | 40.9 | 39 | 2.52M |
| June 04, 2025 | 41 | 40 | 40 | 41 | 39.07 | 275,575 |
| June 03, 2025 | 39.02 | 39.75 | 39.75 | 40.5 | 38.75 | 1.28M |
| June 02, 2025 | 39.05 | 39.75 | 39.75 | 40.42 | 39 | 625,624 |
| May 30, 2025 | 40.88 | 40 | 40 | 40.88 | 39 | 9.68M |
| May 29, 2025 | 41.52 | 40.5 | 40.5 | 42.5 | 40 | 2.71M |
| May 28, 2025 | 42.45 | 42.25 | 42.25 | 43.2 | 41.6 | 360,446 |
| May 27, 2025 | 42.5 | 42 | 42 | 44.5 | 42 | 1.45M |
