46.77
+0.765(+1.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 46.75 | 46 | 46 | 46.92 | 45.88 | 179,673 |
| September 25, 2025 | 46.7 | 47.2 | 47.2 | 47.65 | 46.7 | 146,394 |
| September 24, 2025 | 49.5 | 48.2 | 48.2 | 49.9 | 46.75 | 530,959 |
| September 23, 2025 | 46.8 | 50 | 50 | 50.7 | 46.8 | 675,659 |
| September 22, 2025 | 46.5 | 47 | 47 | 47.3 | 46.05 | 329,742 |
| September 19, 2025 | 46.2 | 46.75 | 46.75 | 46.75 | 45.25 | 379,494 |
| September 18, 2025 | 45.75 | 45.95 | 45.95 | 47 | 44.58 | 215,558 |
| September 17, 2025 | 44 | 45.95 | 45.95 | 46.15 | 44 | 604,226 |
| September 16, 2025 | 44.1 | 44.25 | 44.25 | 44.5 | 42.7 | 488,272 |
| September 15, 2025 | 43.75 | 44.25 | 44.25 | 45.03 | 42.38 | 474,329 |
| September 12, 2025 | 43.05 | 42.9 | 42.9 | 43.25 | 42.15 | 475,244 |
| September 11, 2025 | 42.95 | 42.5 | 42.5 | 43.25 | 42.21 | 192,838 |
| September 10, 2025 | 41.98 | 42.15 | 42.15 | 43.05 | 41.95 | 242,409 |
| September 09, 2025 | 41.6 | 42.5 | 42.5 | 42.71 | 41.25 | 113,005 |
| September 08, 2025 | 42.14 | 41.95 | 41.95 | 42.37 | 41.25 | 269,265 |
| September 05, 2025 | 42.21 | 42 | 42 | 42.21 | 40.94 | 218,964 |
| September 04, 2025 | 42.76 | 42 | 42 | 43.1 | 41.7 | 251,406 |
| September 03, 2025 | 43.5 | 42.65 | 42.95 | 44 | 42.35 | 274,310 |
| September 02, 2025 | 44.89 | 43.1 | 43.1 | 44.89 | 42.5 | 370,630 |
| September 01, 2025 | 43.75 | 44.05 | 44.05 | 46.1 | 43.75 | 571,108 |
| August 29, 2025 | 44.95 | 46 | 46 | 46.15 | 44.1 | 699,889 |
| August 28, 2025 | 42.7 | 44 | 44 | 44.51 | 42.7 | 395,972 |
| August 27, 2025 | 42.48 | 43.9 | 43.9 | 44.75 | 41.75 | 783,662 |
| August 26, 2025 | 42.85 | 42.5 | 42.5 | 44 | 41.52 | 603,826 |
| August 22, 2025 | 42.36 | 42.6 | 42.6 | 42.65 | 41.49 | 84,587 |
| August 21, 2025 | 40.4 | 42.35 | 42.35 | 42.35 | 40.15 | 206,703 |
| August 20, 2025 | 39.9 | 41.55 | 41.55 | 41.55 | 39.64 | 359,260 |
| August 19, 2025 | 39.3 | 40 | 40 | 40.6 | 39.3 | 408,748 |
| August 18, 2025 | 41.4 | 39.65 | 39.65 | 41.4 | 38.9 | 256,936 |
| August 15, 2025 | 40.6 | 39.25 | 39.25 | 41.35 | 39.25 | 762,986 |
| August 14, 2025 | 40.43 | 39.5 | 39.5 | 41.45 | 39.3 | 1.45M |
| August 13, 2025 | 41.1 | 40.6 | 40.6 | 41.7 | 39.8 | 251,254 |
| August 12, 2025 | 42 | 40.55 | 40.55 | 42 | 40.5 | 327,235 |
| August 11, 2025 | 40.6 | 40.85 | 40.85 | 41.95 | 39.65 | 214,331 |
| August 08, 2025 | 40.6 | 40.6 | 40.6 | 41.95 | 40 | 539,299 |
| August 07, 2025 | 43.4 | 41.05 | 41.05 | 43.75 | 40.7 | 151,187 |
| August 06, 2025 | 43.95 | 41.1 | 41.1 | 43.95 | 41.1 | 311,782 |
| August 05, 2025 | 41.9 | 41.65 | 41.65 | 42.15 | 41.4 | 301,050 |
| August 04, 2025 | 44 | 41.6 | 41.6 | 44 | 41.4 | 646,946 |
| August 01, 2025 | 43 | 42.5 | 42.5 | 43.9 | 41.28 | 354,342 |
| July 31, 2025 | 40.65 | 42.1 | 42.1 | 42.92 | 40.65 | 457,462 |
| July 30, 2025 | 42 | 42.65 | 42.65 | 43.01 | 40.65 | 1.98M |
| July 29, 2025 | 45 | 44.9 | 44.9 | 45 | 43.6 | 719,177 |
| July 28, 2025 | 43.46 | 45 | 45 | 45.7 | 42.75 | 1.21M |
| July 25, 2025 | 43.05 | 43.75 | 43.75 | 45.55 | 43.05 | 740,294 |
| July 24, 2025 | 44.5 | 44.1 | 44.1 | 45.6 | 43 | 467,563 |
| July 23, 2025 | 42.58 | 43.55 | 43.55 | 43.75 | 42.4 | 386,197 |
| July 22, 2025 | 43.25 | 43.9 | 43.9 | 44.5 | 42.5 | 462,906 |
| July 21, 2025 | 40.55 | 43.2 | 43.2 | 43.25 | 40.55 | 213,256 |
| July 18, 2025 | 41.26 | 42.25 | 42.25 | 43.25 | 41.26 | 213,236 |
| July 17, 2025 | 42.5 | 42.2 | 42.2 | 43.15 | 40.74 | 645,441 |
| July 16, 2025 | 41.65 | 42.3 | 42.3 | 43 | 39.57 | 529,409 |
| July 15, 2025 | 39.5 | 39.95 | 39.95 | 40.8 | 38.65 | 3.56M |
| July 14, 2025 | 41.02 | 39.2 | 39.2 | 41.05 | 39.2 | 832,210 |
| July 11, 2025 | 42.07 | 40.75 | 40.75 | 42.16 | 40.5 | 260,372 |
| July 10, 2025 | 42.2 | 41.2 | 41.2 | 42.2 | 40.8 | 348,444 |
| July 09, 2025 | 42.46 | 41.85 | 41.85 | 42.95 | 41.74 | 561,051 |
| July 08, 2025 | 42.48 | 42.2 | 42.2 | 42.5 | 42 | 249,363 |
| July 07, 2025 | 42 | 42.05 | 42.05 | 43.75 | 42 | 364,004 |
| July 04, 2025 | 42.45 | 42.3 | 42.3 | 42.45 | 41.6 | 159,387 |
