43.00
-0.5(-1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 43.5 | 43 | 43 | 44 | 42 | 44,539 |
| September 25, 2025 | 42.5 | 43.5 | 43.5 | 44 | 41.55 | 87,795 |
| September 24, 2025 | 43 | 42.5 | 42.5 | 43.4 | 41.2 | 173,347 |
| September 23, 2025 | 45 | 43 | 43 | 45.15 | 42.25 | 161,810 |
| September 22, 2025 | 46 | 44.6 | 44.6 | 46.45 | 44.2 | 178,500 |
| September 19, 2025 | 47.5 | 47 | 47 | 47.5 | 46 | 67,067 |
| September 18, 2025 | 47.5 | 47.5 | 47.5 | 47.88 | 46 | 50,033 |
| September 17, 2025 | 48.3 | 47.5 | 47.5 | 50 | 47.21 | 48,565 |
| September 16, 2025 | 48.3 | 48.3 | 48.3 | 48.7 | 47.22 | 25,630 |
| September 15, 2025 | 47.8 | 48.3 | 48.3 | 50 | 47.65 | 37,159 |
| September 12, 2025 | 48.5 | 47.8 | 47.8 | 49.22 | 47.53 | 50,000 |
| September 11, 2025 | 48.5 | 48.5 | 48.5 | 50 | 47.5 | 110,342 |
| September 10, 2025 | 48.5 | 48.5 | 48.5 | 50 | 47.4 | 167,500 |
| September 09, 2025 | 48 | 48.5 | 48.5 | 49.5 | 48 | 30,333 |
| September 08, 2025 | 46.5 | 48 | 48 | 49 | 46.22 | 124,658 |
| September 05, 2025 | 46.5 | 46.5 | 46.5 | 47 | 46 | 98,017 |
| September 04, 2025 | 47.5 | 46.5 | 46.5 | 47.5 | 45.35 | 194,031 |
| September 03, 2025 | 47.5 | 47.5 | 47.5 | 48 | 47.1 | 48,523 |
| September 02, 2025 | 49.5 | 47.5 | 47.5 | 49.84 | 47.5 | 236,408 |
| September 01, 2025 | 50 | 49.5 | 49.5 | 50.97 | 48.33 | 363,782 |
| August 29, 2025 | 47 | 48 | 48 | 49 | 47 | 136,545 |
| August 28, 2025 | 46.6 | 47.5 | 47.5 | 48.63 | 46.6 | 77,674 |
| August 27, 2025 | 46.38 | 47.5 | 47.5 | 47.5 | 46 | 125,943 |
| August 26, 2025 | 48.36 | 47.5 | 47.5 | 49.8 | 46 | 262,536 |
| August 22, 2025 | 48.47 | 48.5 | 48.5 | 49.1 | 47.66 | 96,134 |
| August 21, 2025 | 49 | 48 | 48 | 49 | 47 | 61,076 |
| August 20, 2025 | 48.75 | 49 | 49 | 49.5 | 47.5 | 185,572 |
| August 19, 2025 | 45.45 | 48 | 48 | 48.75 | 45.45 | 110,002 |
| August 18, 2025 | 45.8 | 46 | 46 | 46.8 | 44.3 | 204,603 |
| August 15, 2025 | 46 | 45 | 45 | 46 | 44.13 | 346,655 |
| August 14, 2025 | 45.12 | 45.5 | 45.5 | 46 | 45.01 | 74,571 |
| August 13, 2025 | 45.2 | 45.5 | 45.5 | 46 | 45 | 176,716 |
| August 12, 2025 | 46.2 | 46 | 46 | 47.25 | 45.2 | 205,008 |
| August 11, 2025 | 46.45 | 46 | 46 | 49 | 46 | 146,971 |
| August 08, 2025 | 48.5 | 47.5 | 47.5 | 48.5 | 46 | 264,210 |
| August 07, 2025 | 46.7 | 48.5 | 48.5 | 49 | 46.45 | 546,773 |
| August 06, 2025 | 48 | 46.5 | 46.5 | 48.25 | 46.3 | 278,502 |
| August 05, 2025 | 47.48 | 46.5 | 46.5 | 47.48 | 45.43 | 25,215 |
| August 04, 2025 | 45.43 | 46.5 | 46.5 | 48 | 45 | 11,927 |
| August 01, 2025 | 45.89 | 46 | 46 | 46.7 | 45.33 | 86,490 |
| July 31, 2025 | 45.38 | 45.5 | 45.5 | 47 | 45.1 | 60,785 |
| July 30, 2025 | 45.36 | 46.5 | 46.5 | 46.59 | 45.36 | 24,260 |
| July 29, 2025 | 45.34 | 46.5 | 46.5 | 46.8 | 45.34 | 69,000 |
| July 28, 2025 | 47.75 | 46.5 | 46.5 | 47.75 | 45.45 | 93,650 |
| July 25, 2025 | 48.35 | 47 | 47 | 48.35 | 46 | 113,112 |
| July 24, 2025 | 48.35 | 47.5 | 47.5 | 49 | 47.05 | 6,693 |
| July 23, 2025 | 49.5 | 47.5 | 47.5 | 49.5 | 47.23 | 137,719 |
| July 22, 2025 | 50.49 | 49.5 | 49.5 | 50.5 | 49.02 | 115,691 |
| July 21, 2025 | 50.9 | 50 | 50 | 50.9 | 49 | 53,799 |
| July 18, 2025 | 50.8 | 50 | 50 | 50.8 | 49.3 | 30,312 |
| July 17, 2025 | 53.2 | 50.5 | 50.5 | 53.45 | 50 | 75,156 |
| July 16, 2025 | 50.7 | 53 | 53 | 54 | 50.2 | 220,950 |
| July 15, 2025 | 51.48 | 51.25 | 51.25 | 51.48 | 50.62 | 44,949 |
| July 14, 2025 | 50.55 | 51.25 | 51.25 | 52.5 | 50.55 | 25,188 |
| July 11, 2025 | 50.75 | 51.25 | 51.25 | 51.75 | 50.38 | 45,755 |
| July 10, 2025 | 48.22 | 51.25 | 51.25 | 52 | 48.22 | 156,794 |
| July 09, 2025 | 48.35 | 48.5 | 48.5 | 49.73 | 46.3 | 199,347 |
| July 08, 2025 | 48.28 | 48 | 48 | 48.7 | 47.25 | 63,730 |
| July 07, 2025 | 47.56 | 48 | 48 | 49 | 46.25 | 199,710 |
| July 04, 2025 | 44.6 | 45 | 45 | 45.48 | 44.11 | 82,216 |