46.00
+1(+2.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 44.8 | 45 | 45 | 45.7 | 44.3 | 58,690 |
| July 02, 2025 | 44.3 | 45 | 45 | 46 | 44.3 | 124,961 |
| July 01, 2025 | 45.25 | 45.5 | 45.5 | 45.9 | 44.3 | 73,817 |
| June 30, 2025 | 46.2 | 45.22 | 45.22 | 46.8 | 45.22 | 81,816 |
| June 27, 2025 | 46 | 47 | 47 | 47.45 | 46 | 91,366 |
| June 26, 2025 | 44.8 | 45.5 | 45.5 | 46 | 44.4 | 108,272 |
| June 25, 2025 | 45.67 | 44 | 44 | 45.67 | 44 | 38,253 |
| June 24, 2025 | 45.59 | 46 | 46 | 46 | 45.03 | 102,485 |
| June 23, 2025 | 46.33 | 46 | 46 | 46.33 | 44.5 | 143,273 |
| June 20, 2025 | 47.1 | 47 | 47 | 47.33 | 46.27 | 120,632 |
| June 19, 2025 | 48.3 | 48 | 48 | 48.3 | 47.33 | 51,419 |
| June 18, 2025 | 48.88 | 48 | 48 | 49 | 47.07 | 89,832 |
| June 17, 2025 | 47.9 | 49 | 49 | 49.49 | 47.9 | 121,474 |
| June 16, 2025 | 48 | 47 | 47 | 48 | 46 | 46,389 |
| June 13, 2025 | 48.4 | 47 | 47 | 48.4 | 45.8 | 183,629 |
| June 12, 2025 | 48.48 | 49 | 49 | 50 | 48.45 | 25,699 |
| June 11, 2025 | 50 | 49 | 49 | 50.3 | 48.25 | 105,939 |
| June 10, 2025 | 51.8 | 51 | 51 | 53.2 | 50.26 | 92,857 |
| June 09, 2025 | 52.7 | 52.5 | 52.5 | 54 | 51.6 | 28,287 |
| June 06, 2025 | 52.5 | 52.5 | 52.5 | 52.85 | 51.55 | 30,650 |
| June 05, 2025 | 53.2 | 51 | 51 | 53.5 | 50 | 34,483 |
| June 04, 2025 | 51.4 | 52.5 | 52.5 | 53.2 | 51.3 | 160,260 |
| June 03, 2025 | 47 | 51 | 51 | 52 | 46.33 | 182,256 |
| June 02, 2025 | 46 | 46.5 | 46.5 | 47 | 45 | 168,174 |
| May 30, 2025 | 45.5 | 46 | 46 | 46.5 | 45.25 | 52,781 |
| May 29, 2025 | 46.4 | 46 | 46 | 46.4 | 45.34 | 87,189 |
| May 28, 2025 | 45.5 | 46.5 | 46.5 | 46.6 | 43.45 | 148,649 |
| May 27, 2025 | 46.55 | 44.5 | 44.5 | 47 | 43.38 | 256,100 |
