46.00
-1.1(-2.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 46.52 | 46 | 46 | 48.2 | 45.95 | 418,289 |
| September 26, 2025 | 47.1 | 47.1 | 47.1 | 50 | 46.1 | 2.06M |
| September 25, 2025 | 47.1 | 48.3 | 48.3 | 50 | 47.1 | 917,060 |
| September 24, 2025 | 47.51 | 47.9 | 47.9 | 49.57 | 46.7 | 311,933 |
| September 23, 2025 | 46.4 | 47.1 | 47.1 | 47.7 | 45 | 1.48M |
| September 22, 2025 | 45.6 | 46 | 46 | 46.8 | 44.64 | 553,290 |
| September 19, 2025 | 47 | 45.7 | 45.7 | 47 | 45 | 61,364 |
| September 18, 2025 | 45.9 | 46 | 46 | 46.5 | 45 | 327,332 |
| September 17, 2025 | 44.9 | 45.2 | 45.2 | 45.9 | 43.3 | 400,483 |
| September 16, 2025 | 45.2 | 43.3 | 43.3 | 46.9 | 43 | 641,277 |
| September 15, 2025 | 47.1 | 46.1 | 46.1 | 47.7 | 45.8 | 772,811 |
| September 12, 2025 | 46.9 | 47 | 47 | 47.9 | 45.1 | 4.29M |
| September 11, 2025 | 46.3 | 47.5 | 47.5 | 48 | 46.3 | 917,659 |
| September 10, 2025 | 45.4 | 46.5 | 46.5 | 47.1 | 43.7 | 1.02M |
| September 09, 2025 | 44.49 | 44.1 | 44.1 | 45.9 | 42 | 1.86M |
| September 08, 2025 | 50 | 44.6 | 44.6 | 51 | 41.2 | 2.46M |
| September 05, 2025 | 50 | 50.4 | 50.4 | 51 | 49.3 | 423,500 |
| September 04, 2025 | 49.1 | 50 | 50 | 50.8 | 49.1 | 216,688 |
| September 03, 2025 | 49.9 | 49.5 | 49.5 | 50 | 48.9 | 239,395 |
| September 02, 2025 | 50.8 | 48.9 | 48.9 | 51 | 48.9 | 1.05M |
| September 01, 2025 | 50.6 | 50.2 | 50.2 | 51.8 | 49.9 | 824,831 |
| August 29, 2025 | 50.2 | 50.6 | 50.6 | 51.94 | 50.2 | 120,993 |
| August 28, 2025 | 52 | 50.8 | 50.8 | 52 | 50.2 | 122,178 |
| August 27, 2025 | 51 | 52 | 52 | 52 | 50.9 | 329,550 |
| August 26, 2025 | 49.7 | 50.8 | 50.8 | 51.8 | 49 | 134,210 |
| August 22, 2025 | 49.2 | 49.6 | 49.6 | 50.2 | 49 | 302,198 |
| August 21, 2025 | 50 | 49.3 | 49.3 | 50 | 49 | 140,102 |
| August 20, 2025 | 48.1 | 49.3 | 49.3 | 50 | 48.1 | 338,664 |
| August 19, 2025 | 50 | 49.2 | 49.2 | 50 | 48.5 | 368,636 |
| August 18, 2025 | 51 | 49.5 | 49.5 | 51.8 | 49.1 | 434,022 |
| August 15, 2025 | 50.63 | 51 | 51 | 52 | 49.1 | 287,685 |
| August 14, 2025 | 49.6 | 50.6 | 50.6 | 51.8 | 48 | 1.1M |
| August 13, 2025 | 47.1 | 48.4 | 48.4 | 49 | 46.36 | 1.35M |
| August 12, 2025 | 48 | 48.2 | 48.2 | 49.9 | 45.5 | 1.07M |
| August 11, 2025 | 52.8 | 48.4 | 48.4 | 52.8 | 47.2 | 1.2M |
| August 08, 2025 | 52.8 | 51.4 | 51.4 | 53 | 51 | 728,991 |
| August 07, 2025 | 53.2 | 52.6 | 52.6 | 54.6 | 52 | 788,755 |
| August 06, 2025 | 55 | 53.2 | 53.2 | 55 | 52.2 | 412,136 |
| August 05, 2025 | 53 | 53.6 | 53.6 | 54.8 | 52.2 | 238,263 |
| August 04, 2025 | 53.4 | 53 | 53 | 54 | 52.2 | 884,014 |
| August 01, 2025 | 53.8 | 53.8 | 53.8 | 54 | 52 | 155,399 |
| July 31, 2025 | 52 | 54 | 54 | 54 | 52 | 406,898 |
| July 30, 2025 | 53.2 | 53.8 | 53.8 | 54 | 52 | 351,048 |
| July 29, 2025 | 52.2 | 53.2 | 53.2 | 54 | 52.2 | 809,749 |
| July 28, 2025 | 55 | 53.6 | 53.6 | 55 | 52.6 | 635,070 |
| July 25, 2025 | 54 | 54.4 | 54.4 | 55 | 53 | 601,036 |
| July 24, 2025 | 54.4 | 55 | 55 | 55 | 52.97 | 726,973 |
| July 23, 2025 | 53.2 | 53.8 | 53.8 | 54.6 | 51.4 | 187,978 |
| July 22, 2025 | 53.8 | 53 | 53 | 54 | 50.2 | 787,438 |
| July 21, 2025 | 56 | 53.8 | 53.8 | 57 | 53.4 | 670,501 |
| July 18, 2025 | 57 | 54.8 | 54.8 | 57.2 | 54 | 2.31M |
| July 17, 2025 | 54 | 57 | 57 | 57.2 | 53.6 | 1.42M |
| July 16, 2025 | 52.8 | 55 | 55 | 55.8 | 52.2 | 1.02M |
| July 15, 2025 | 52.83 | 54 | 54 | 55 | 51 | 1.57M |
| July 14, 2025 | 52 | 52.8 | 52.8 | 53.6 | 51.4 | 548,800 |
| July 11, 2025 | 51.2 | 52.8 | 52.8 | 53.15 | 50.6 | 615,844 |
| July 10, 2025 | 53 | 53 | 53 | 53.2 | 51 | 446,565 |
| July 09, 2025 | 52.8 | 52.2 | 52.2 | 52.8 | 51 | 354,954 |
| July 08, 2025 | 51 | 52.8 | 52.8 | 53 | 51 | 297,604 |
| July 07, 2025 | 52.8 | 52.2 | 52.2 | 53 | 51.2 | 1.15M |