46.20
-0.8(-1.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 45.2 | 47 | 47 | 48.8 | 45.2 | 15,820 |
| October 16, 2025 | 48.62 | 47 | 47 | 48.8 | 46 | 27,456 |
| October 15, 2025 | 48.2 | 47 | 47 | 48.8 | 46 | 77,473 |
| October 14, 2025 | 46 | 46.1 | 46.1 | 48.8 | 46 | 37,933 |
| October 13, 2025 | 47.22 | 47.4 | 47.4 | 47.4 | 46.14 | 88,807 |
| October 10, 2025 | 47.05 | 47.6 | 47.6 | 48.68 | 47.05 | 26,305 |
| October 09, 2025 | 48.18 | 47.6 | 47.6 | 48.8 | 47.6 | 106,882 |
| October 08, 2025 | 48.18 | 47.05 | 47.05 | 48.8 | 47.05 | 11,222 |
| October 07, 2025 | 48.18 | 47.6 | 47.6 | 48.8 | 47.6 | 16,476 |
| October 06, 2025 | 50.29 | 47.6 | 47.6 | 50.29 | 46.4 | 185,939 |
| October 03, 2025 | 51 | 49.15 | 49.15 | 51 | 47.8 | 23,575 |
| October 02, 2025 | 48.2 | 49.9 | 49.9 | 51 | 47.41 | 131,970 |
| October 01, 2025 | 50.92 | 50.75 | 50.75 | 53.03 | 49.4 | 778,765 |
| September 30, 2025 | 49.9 | 49.2 | 49.2 | 51 | 48.65 | 284,845 |
| September 29, 2025 | 49.68 | 49.5 | 49.5 | 52.4 | 47.95 | 141,121 |
| September 26, 2025 | 49.7 | 49.1 | 49.1 | 50 | 48.2 | 165,318 |
| September 25, 2025 | 48 | 49.1 | 49.1 | 50.4 | 48 | 49,334 |
| September 24, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
| September 23, 2025 | 51.5 | 50.1 | 50.1 | 52 | 48.2 | 20,264 |
| September 22, 2025 | 50.25 | 50.1 | 50.1 | 50.25 | 50.1 | 15,600 |
| September 19, 2025 | 50.25 | 50.1 | 50.1 | 50.8 | 50.1 | 7,490 |
| September 18, 2025 | 50.85 | 49.6 | 49.6 | 51 | 48.16 | 119,473 |
| September 17, 2025 | 50.9 | 49.7 | 49.7 | 51 | 49.7 | 37,358 |
| September 16, 2025 | 49.53 | 50.7 | 50.7 | 50.99 | 49.53 | 10,568 |
| September 15, 2025 | 50.5 | 50.7 | 50.7 | 53 | 49.4 | 71,287 |
| September 12, 2025 | 50.5 | 50.85 | 50.85 | 52.46 | 50.5 | 15,788 |
| September 11, 2025 | 52.34 | 50.85 | 50.85 | 52.34 | 50.5 | 310 |
| September 10, 2025 | 52.5 | 50.85 | 50.85 | 52.5 | 49.2 | 28,185 |
| September 09, 2025 | 52.34 | 50.85 | 50.85 | 52.5 | 50.85 | 6,629 |
| September 08, 2025 | 51.86 | 50.6 | 50.6 | 51.86 | 50.16 | 2,164 |
| September 05, 2025 | 52.5 | 50.35 | 50.35 | 52.5 | 50.1 | 9,040 |
| September 04, 2025 | 52.5 | 52.01 | 52.01 | 52.5 | 52.01 | 25,085 |
| September 03, 2025 | 52.01 | 50.85 | 50.85 | 52.01 | 50.1 | 2,869 |
| September 02, 2025 | 52.5 | 50.85 | 50.85 | 52.5 | 50.85 | 17,270 |
| September 01, 2025 | 49.76 | 50.5 | 50.5 | 51.86 | 49.76 | 8,525 |
| August 29, 2025 | 51.58 | 50.6 | 50.6 | 52.08 | 49.76 | 27,848 |
| August 28, 2025 | 52.5 | 50.75 | 50.75 | 52.5 | 49.2 | 4,031 |
| August 27, 2025 | 51.13 | 50.6 | 50.6 | 52 | 49.6 | 60,824 |
| August 26, 2025 | 52.5 | 50.6 | 50.6 | 52.5 | 49.2 | 32,102 |
| August 22, 2025 | 49.23 | 51.75 | 51.75 | 52.5 | 49.23 | 20,935 |
| August 21, 2025 | 49.86 | 50.85 | 50.85 | 52.04 | 49.23 | 8,607 |
| August 20, 2025 | 50.9 | 51.25 | 51.25 | 52.2 | 49.5 | 108,561 |
| August 19, 2025 | 52.5 | 50.5 | 50.5 | 52.5 | 50 | 24,917 |
| August 18, 2025 | 52.15 | 51.25 | 51.25 | 52.15 | 51.25 | 479 |
| August 15, 2025 | 52.15 | 51.25 | 51.25 | 52.15 | 51.25 | 2,383 |
| August 14, 2025 | 52 | 51.25 | 51.25 | 52 | 48.58 | 59,513 |
| August 13, 2025 | 51.67 | 50.1 | 50.1 | 51.7 | 48.2 | 4,800 |
| August 12, 2025 | 51.7 | 50.1 | 50.1 | 52 | 50.1 | 7,144 |
| August 11, 2025 | 50.65 | 50.5 | 50.5 | 51.96 | 50 | 34,402 |
| August 08, 2025 | 51.04 | 50.1 | 50.1 | 52 | 50.1 | 13,938 |
| August 07, 2025 | 50.5 | 50.75 | 50.75 | 51.29 | 50.03 | 22,502 |
| August 06, 2025 | 48.2 | 49.35 | 49.35 | 50.18 | 48.2 | 44,938 |
| August 05, 2025 | 49.94 | 49.25 | 49.25 | 50.5 | 48 | 33,670 |
| August 04, 2025 | 49.8 | 48.1 | 48.1 | 49.89 | 48.1 | 39,898 |
| August 01, 2025 | 49.3 | 48 | 48 | 49.8 | 46.2 | 10,286 |
| July 31, 2025 | 46 | 47.9 | 47.9 | 49.8 | 46 | 67,166 |
| July 30, 2025 | 48.71 | 48.71 | 48.71 | 49.8 | 46.2 | 15,385 |
| July 29, 2025 | 48.71 | 48 | 48 | 49.8 | 46.2 | 13,355 |
| July 28, 2025 | 49.62 | 48 | 48 | 49.8 | 46.99 | 67,750 |
| July 25, 2025 | 49.73 | 48 | 48 | 49.8 | 46.2 | 23,561 |
