45.82
+0.19(+0.42%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 45.76 | 45.72 | 45.72 | 45.76 | 45.72 | 3,286 |
September 05, 2025 | 45.42 | 45.63 | 45.63 | 45.66 | 45.32 | 19 |
September 04, 2025 | 45.42 | 45.32 | 45.32 | 45.42 | 45.24 | 2,737 |
September 03, 2025 | 45.34 | 45.14 | 45.14 | 45.45 | 45.14 | 5,207 |
September 02, 2025 | 45.41 | 45.09 | 45.09 | 45.68 | 45.09 | 4,375 |
September 01, 2025 | 45.39 | 45.45 | 45.45 | 45.51 | 45.38 | 127 |
August 29, 2025 | 45.59 | 45.42 | 45.42 | 45.63 | 45.42 | 244 |
August 28, 2025 | 45.81 | 45.3 | 45.3 | 45.9 | 45.3 | 4,076 |
August 27, 2025 | 45.85 | 45.69 | 45.69 | 45.95 | 45.69 | 7,113 |
August 26, 2025 | 45.85 | 45.67 | 45.67 | 46.15 | 45.67 | 127 |
August 22, 2025 | 45.66 | 46.21 | 46.21 | 46.21 | 45.61 | 2,998 |
August 21, 2025 | 45.76 | 45.64 | 45.64 | 45.76 | 45.43 | 6,119 |
August 20, 2025 | 45.65 | 45.67 | 45.67 | 45.92 | 45.47 | 4,441 |
August 19, 2025 | 45.32 | 45.75 | 45.75 | 45.75 | 45.27 | 136 |
August 18, 2025 | 45.42 | 45.49 | 45.49 | 45.49 | 45.26 | 679 |
August 15, 2025 | 45.42 | 45.28 | 45.28 | 45.49 | 45.28 | 5,752 |
August 14, 2025 | 45.82 | 45.51 | 45.51 | 45.82 | 45.35 | 1,818 |
August 13, 2025 | 44.98 | 45.49 | 45.49 | 45.49 | 44.98 | 38 |
August 12, 2025 | 44.53 | 44.9 | 44.9 | 44.9 | 44.53 | 172 |
August 11, 2025 | 44.89 | 44.62 | 44.62 | 44.92 | 44.62 | 667 |
August 08, 2025 | 44.75 | 44.69 | 44.69 | 44.83 | 44.69 | 1,324 |
August 07, 2025 | 44.82 | 44.64 | 44.64 | 45.05 | 44.64 | 7,380 |
August 06, 2025 | 45.56 | 44.87 | 44.87 | 45.61 | 44.87 | 4,229 |
August 05, 2025 | 45.65 | 45.33 | 45.33 | 45.65 | 45.32 | 4 |
August 04, 2025 | 45.18 | 45.4 | 45.4 | 45.4 | 45.18 | 4,827 |
August 01, 2025 | 45.6 | 44.98 | 44.98 | 45.6 | 44.92 | 28,511 |
July 31, 2025 | 46.06 | 45.75 | 45.75 | 46.09 | 45.68 | 15,999 |
July 30, 2025 | 46.04 | 46.23 | 46.23 | 46.23 | 46.04 | 86 |
July 29, 2025 | 46.31 | 46.03 | 46.03 | 46.31 | 46.03 | 1,537 |
July 28, 2025 | 46.34 | 46.14 | 46.14 | 46.36 | 46.01 | 2,032 |
July 25, 2025 | 45.89 | 45.85 | 45.85 | 46.14 | 45.85 | 2,800 |
July 24, 2025 | 45.31 | 45.86 | 45.86 | 45.86 | 45.31 | 2,658 |
July 23, 2025 | 45.02 | 45.16 | 45.16 | 45.19 | 44.97 | 7,532 |
July 22, 2025 | 44.3 | 44.75 | 44.75 | 44.79 | 44.3 | 11,642 |
July 21, 2025 | 44.88 | 44.6 | 44.6 | 44.9 | 44.6 | 1,044 |
July 18, 2025 | 45.05 | 44.77 | 44.77 | 45.11 | 44.77 | 3,665 |
July 17, 2025 | 44.45 | 44.83 | 44.83 | 44.83 | 44.43 | 121 |
July 16, 2025 | 44.06 | 43.86 | 43.86 | 44.37 | 43.86 | 3,777 |
July 15, 2025 | 44.79 | 44.55 | 44.55 | 44.87 | 44.53 | 306 |
July 14, 2025 | 44.53 | 44.66 | 44.66 | 44.66 | 44.53 | 1,731 |
July 11, 2025 | 44.98 | 44.67 | 44.67 | 44.98 | 44.67 | 43 |
July 10, 2025 | 44.31 | 45.24 | 45.24 | 45.24 | 44.31 | 444 |
July 09, 2025 | 44.45 | 44.18 | 44.18 | 44.52 | 44.18 | 1,925 |
July 08, 2025 | 44.08 | 44.54 | 44.54 | 44.61 | 44.08 | 4,504 |
July 07, 2025 | 44.36 | 44.12 | 44.12 | 44.49 | 44.12 | 6,485 |
July 04, 2025 | 44.19 | 44.16 | 44.16 | 44.19 | 44.15 | 0 |
July 03, 2025 | 44.32 | 44.37 | 44.37 | 44.61 | 44.32 | 3,971 |
July 02, 2025 | 43.89 | 44.33 | 44.33 | 44.33 | 43.8 | 453 |
July 01, 2025 | 42.79 | 43.69 | 43.69 | 43.69 | 42.59 | 23,369 |
June 30, 2025 | 42.9 | 42.86 | 42.86 | 42.94 | 42.84 | 68 |
June 27, 2025 | 42.7 | 42.87 | 42.87 | 42.87 | 42.7 | 0 |
June 26, 2025 | 42.55 | 42.51 | 42.51 | 42.57 | 42.43 | 380 |
June 25, 2025 | 42.86 | 42.58 | 42.58 | 42.86 | 42.58 | 179 |
June 24, 2025 | 42.82 | 42.75 | 42.75 | 42.85 | 42.63 | 6,185 |
June 23, 2025 | 42.62 | 42.42 | 42.42 | 42.82 | 42.36 | 2,709 |
June 20, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0 |
June 19, 2025 | 42.53 | 42.24 | 42.24 | 42.53 | 42.21 | 1,194 |
June 18, 2025 | 42.78 | 42.74 | 42.74 | 42.81 | 42.72 | 245 |
June 17, 2025 | 42.65 | 42.84 | 42.84 | 42.85 | 42.65 | 3,523 |
June 16, 2025 | 42.6 | 42.73 | 42.73 | 42.85 | 42.55 | 3,856 |