45.00
+1.5(+3.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 43.27 | 45 | 45 | 46.89 | 42 | 3.3M |
| August 15, 2025 | 41 | 43.5 | 43.5 | 44 | 40 | 2.17M |
| August 14, 2025 | 41.3 | 41 | 41 | 41.5 | 39.2 | 2.67M |
| August 13, 2025 | 42.5 | 41 | 41 | 43.5 | 40.5 | 3.22M |
| August 12, 2025 | 40 | 43 | 43 | 45 | 40 | 6.48M |
| August 11, 2025 | 36 | 38.8 | 38.8 | 39.9 | 36 | 3.6M |
| August 08, 2025 | 34.78 | 35.5 | 35.5 | 37.5 | 34 | 1.78M |
| August 07, 2025 | 35.11 | 34.5 | 34.5 | 36 | 34 | 896,495 |
| August 06, 2025 | 35.49 | 35.5 | 35.5 | 36 | 34 | 1.84M |
| August 05, 2025 | 35.7 | 35.5 | 35.5 | 37 | 34.5 | 1.94M |
| August 04, 2025 | 36.96 | 36.2 | 36.2 | 39 | 35.5 | 1.85M |
| August 01, 2025 | 35.88 | 36.5 | 36.5 | 40 | 35.75 | 5.61M |
| July 31, 2025 | 32.35 | 35 | 35 | 36 | 32 | 3.08M |
| July 30, 2025 | 30.98 | 32 | 32 | 32.5 | 30 | 2.27M |
| July 29, 2025 | 30 | 30.6 | 30.6 | 31 | 28.5 | 2.1M |
| July 28, 2025 | 31.16 | 29.75 | 29.75 | 32 | 29.5 | 1.73M |
| July 25, 2025 | 32 | 31 | 31 | 33 | 30.3 | 1.52M |
| July 24, 2025 | 32.94 | 32.75 | 32.75 | 35 | 32 | 2.67M |
| July 23, 2025 | 31.8 | 31.75 | 31.75 | 32.1 | 29.4 | 3.4M |
| July 22, 2025 | 32.51 | 32 | 32 | 33 | 30.5 | 2.46M |
| July 21, 2025 | 36.41 | 33 | 33 | 37 | 32.3 | 5.76M |
| July 18, 2025 | 32 | 35.2 | 35.2 | 38 | 31.5 | 12.59M |
| July 17, 2025 | 29 | 31.5 | 31.5 | 32.5 | 27 | 2.3M |
| July 16, 2025 | 27.11 | 27.75 | 27.75 | 30 | 26 | 2.21M |
| July 15, 2025 | 25.2 | 27.5 | 27.5 | 29 | 24.26 | 3.7M |
| July 14, 2025 | 27.22 | 25.75 | 25.75 | 28 | 25.3 | 2.69M |
| July 11, 2025 | 28.74 | 27.5 | 27.5 | 29.5 | 27 | 3.03M |
| July 10, 2025 | 30.22 | 30.5 | 30.5 | 30.5 | 27 | 3.71M |
| July 09, 2025 | 28.4 | 29.75 | 29.75 | 32 | 27.22 | 4.09M |
| July 08, 2025 | 30.76 | 29.3 | 29.3 | 31.5 | 25.5 | 11.59M |
| July 07, 2025 | 33 | 31.5 | 31.5 | 36 | 30 | 14.49M |
| July 04, 2025 | 23.5 | 31 | 31 | 31.4 | 22 | 9.36M |
| July 03, 2025 | 20 | 23 | 23 | 34 | 20 | 21.92M |
| July 02, 2025 | 15.14 | 17.5 | 17.5 | 17.69 | 14.64 | 10.1M |
| July 01, 2025 | 15.63 | 15.13 | 15.13 | 16 | 14.5 | 4.13M |
| June 30, 2025 | 15.3 | 14.25 | 14.25 | 16 | 14.13 | 1.89M |
| June 27, 2025 | 15.04 | 15.38 | 15.38 | 15.75 | 15 | 435,032 |
| June 26, 2025 | 15.51 | 15.38 | 15.38 | 16 | 15.18 | 456,902 |
| June 25, 2025 | 15.55 | 15.75 | 15.75 | 16.25 | 15.5 | 235,543 |
| June 24, 2025 | 16.13 | 15.8 | 15.8 | 16.5 | 15.54 | 846,586 |
| June 23, 2025 | 15.9 | 16.13 | 16.13 | 16.24 | 15.25 | 804,773 |
| June 20, 2025 | 15.53 | 15.75 | 15.75 | 16 | 15.52 | 693,100 |
| June 19, 2025 | 15.78 | 15.75 | 15.75 | 16 | 15.5 | 522,444 |
| June 18, 2025 | 16.25 | 15.88 | 15.88 | 16.75 | 15.75 | 806,713 |
| June 17, 2025 | 16.51 | 16.5 | 16.5 | 16.75 | 16.25 | 1.48M |
| June 16, 2025 | 16.32 | 16.5 | 16.5 | 16.9 | 16.2 | 1.46M |
| June 13, 2025 | 16.63 | 16.5 | 16.5 | 16.75 | 16 | 1.37M |
| June 12, 2025 | 17 | 16.5 | 16.5 | 17 | 16 | 2.91M |
| June 11, 2025 | 17.13 | 16.13 | 16.13 | 17.61 | 15.86 | 2.05M |
| June 10, 2025 | 17.59 | 17.5 | 17.5 | 18.5 | 17.16 | 1.32M |
| June 09, 2025 | 16.75 | 17.5 | 17.5 | 18.25 | 16.5 | 2.76M |
| June 06, 2025 | 16.52 | 16.75 | 16.75 | 17 | 16.27 | 1.59M |
| June 05, 2025 | 16.35 | 16.38 | 16.38 | 17.25 | 16 | 4.58M |
| June 04, 2025 | 16.46 | 16.63 | 16.63 | 17 | 15.15 | 6.47M |
| June 03, 2025 | 17.44 | 16.38 | 16.38 | 17.75 | 16.25 | 7.44M |
| June 02, 2025 | 17.12 | 16.88 | 16.88 | 18 | 16.5 | 2.61M |
| May 30, 2025 | 15.98 | 17.25 | 17.25 | 17.5 | 15.98 | 3.43M |
| May 29, 2025 | 15.4 | 15.6 | 15.6 | 16 | 15 | 1.03M |
| May 28, 2025 | 15.55 | 15.1 | 15.1 | 15.75 | 14.5 | 871,927 |
| May 27, 2025 | 16 | 15.25 | 15.25 | 16 | 15 | 246,086 |