45.50
-2(-4.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 46.57 | 45.5 | 45.5 | 49 | 44 | 169,085 |
| October 16, 2025 | 47.5 | 47.5 | 47.5 | 49 | 46 | 215,195 |
| October 15, 2025 | 47 | 47.5 | 47.5 | 49 | 45.6 | 135,917 |
| October 14, 2025 | 47.5 | 47 | 47 | 49 | 45.02 | 212,396 |
| October 13, 2025 | 48 | 48 | 48 | 50 | 46 | 202,864 |
| October 10, 2025 | 43 | 48 | 48 | 51 | 42 | 1.04M |
| October 09, 2025 | 40.5 | 43 | 43 | 44 | 39 | 253,124 |
| October 08, 2025 | 40 | 40.5 | 40.5 | 40.5 | 38 | 545,104 |
| October 07, 2025 | 42 | 40 | 40 | 42.4 | 39 | 261,535 |
| October 06, 2025 | 42 | 40.9 | 40.9 | 43 | 40.9 | 302,770 |
| October 03, 2025 | 42.5 | 41.4 | 41.4 | 44 | 41 | 224,222 |
| October 02, 2025 | 42 | 44 | 44 | 44 | 41 | 87,816 |
| October 01, 2025 | 44 | 42 | 42 | 45 | 41 | 392,850 |
| September 30, 2025 | 49.5 | 45 | 45 | 50 | 44 | 364,058 |
| September 29, 2025 | 49 | 49.5 | 49.5 | 50 | 48 | 413,582 |
| September 26, 2025 | 50 | 48 | 48 | 51 | 48 | 550,960 |
| September 25, 2025 | 48 | 50 | 50 | 50 | 46 | 430,073 |
| September 24, 2025 | 43 | 46.9 | 46.9 | 46.9 | 42 | 444,873 |
| September 23, 2025 | 41 | 43.5 | 43.5 | 44 | 38 | 367,510 |
| September 22, 2025 | 36 | 40 | 40 | 42 | 36 | 498,048 |
| September 19, 2025 | 35 | 36 | 36 | 37 | 35 | 95,532 |
| September 18, 2025 | 37 | 36 | 36 | 37 | 35 | 137,540 |
| September 17, 2025 | 36 | 36 | 36 | 37 | 35 | 48,041 |
| September 16, 2025 | 36 | 36 | 36 | 37 | 35 | 184,712 |
| September 15, 2025 | 36 | 36 | 36 | 37.7 | 35 | 120,295 |
| September 12, 2025 | 36 | 36 | 36 | 36.95 | 35 | 75,104 |
| September 11, 2025 | 36 | 36 | 36 | 37 | 35 | 81,595 |
| September 10, 2025 | 36 | 36 | 36 | 37 | 35 | 155,923 |
| September 09, 2025 | 36 | 36 | 36 | 36.06 | 35 | 225,026 |
| September 08, 2025 | 36 | 36 | 36 | 37 | 35 | 145,390 |
| September 05, 2025 | 35.5 | 37 | 37 | 37 | 35 | 74,735 |
| September 04, 2025 | 35.5 | 35.5 | 35.5 | 36.67 | 34.85 | 233,410 |
| September 03, 2025 | 36.2 | 35.4 | 36.5 | 37 | 34 | 394,474 |
| September 02, 2025 | 38.1 | 36.5 | 36.5 | 38.1 | 36.5 | 158,413 |
| September 01, 2025 | 38.35 | 38.4 | 38.4 | 39 | 37 | 88,193 |
| August 29, 2025 | 39.2 | 38.5 | 38.5 | 41 | 37.75 | 196,173 |
| August 28, 2025 | 40 | 39 | 39 | 41.8 | 38.2 | 73,708 |
| August 27, 2025 | 39.85 | 40 | 40 | 41 | 39 | 78,132 |
| August 26, 2025 | 40 | 39.8 | 39.8 | 41 | 39.2 | 167,788 |
| August 22, 2025 | 39.32 | 40 | 40 | 41 | 39 | 171,403 |
| August 21, 2025 | 42.52 | 39.5 | 39.5 | 44 | 39 | 413,124 |
| August 20, 2025 | 45 | 43.48 | 43.48 | 46 | 41.5 | 215,017 |
| August 19, 2025 | 45.37 | 45.5 | 45.5 | 46.1 | 44 | 217,606 |
| August 18, 2025 | 42 | 44 | 44 | 46 | 41 | 294,558 |
| August 15, 2025 | 39.95 | 42.8 | 42.8 | 42.8 | 39 | 237,061 |
| August 14, 2025 | 39 | 39 | 39 | 40 | 37 | 76,462 |
| August 13, 2025 | 38.34 | 38.5 | 38.5 | 39 | 37 | 79,317 |
| August 12, 2025 | 37.03 | 38.5 | 38.5 | 40 | 37 | 81,787 |
| August 11, 2025 | 38.03 | 37 | 37 | 40.16 | 37 | 100,339 |
| August 08, 2025 | 39 | 39 | 39 | 41 | 38 | 128,050 |
| August 07, 2025 | 40.08 | 39 | 39 | 41 | 38.2 | 147,494 |
| August 06, 2025 | 40 | 40 | 40 | 41 | 39 | 83,491 |
| August 05, 2025 | 40.3 | 40.5 | 40.5 | 42 | 40 | 133,459 |
| August 04, 2025 | 43.5 | 40.5 | 40.5 | 44 | 40 | 320,436 |
| August 01, 2025 | 43.4 | 43 | 43 | 44 | 42 | 172,733 |
| July 31, 2025 | 44 | 43 | 43 | 46 | 42 | 100,731 |
| July 30, 2025 | 45 | 45 | 45 | 46 | 43.5 | 408,266 |
| July 29, 2025 | 45.4 | 45 | 45 | 47 | 44 | 40,848 |
| July 28, 2025 | 45.7 | 45.5 | 45.5 | 47 | 44 | 316,220 |
| July 25, 2025 | 46 | 45 | 45 | 47 | 44 | 137,823 |