43.70
-0.3(-0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.6 | 43.7 | 43.7 | 45.6 | 43.5 | 233,003 |
| August 15, 2025 | 45.7 | 44 | 44 | 45.7 | 43.45 | 746,302 |
| August 14, 2025 | 44.75 | 44 | 44 | 45.6 | 43.8 | 126,458 |
| August 13, 2025 | 43.9 | 44.75 | 44.75 | 45.7 | 43.9 | 81,906 |
| August 12, 2025 | 45.7 | 44 | 44 | 45.7 | 43.9 | 399,113 |
| August 11, 2025 | 45.7 | 44.25 | 44.25 | 45.7 | 44 | 210,419 |
| August 08, 2025 | 45.09 | 45.4 | 45.4 | 45.7 | 44.5 | 441,236 |
| August 07, 2025 | 44.78 | 45.35 | 45.35 | 45.7 | 44.5 | 1.02M |
| August 06, 2025 | 45.6 | 45.05 | 45.05 | 45.7 | 44.5 | 147,760 |
| August 05, 2025 | 45.39 | 45.7 | 45.7 | 45.7 | 44.5 | 464,375 |
| August 04, 2025 | 45.55 | 45.7 | 45.7 | 46.9 | 44.5 | 394,682 |
| August 01, 2025 | 46.9 | 46.3 | 46.3 | 47 | 45.1 | 456,702 |
| July 31, 2025 | 45.9 | 46.2 | 46.2 | 46.9 | 45.08 | 1.25M |
| July 30, 2025 | 46.9 | 45.6 | 45.6 | 46.9 | 45 | 289,977 |
| July 29, 2025 | 45.9 | 45.6 | 45.6 | 46 | 44.9 | 454,614 |
| July 28, 2025 | 48 | 45 | 45 | 48 | 45 | 613,053 |
| July 25, 2025 | 47.9 | 46 | 46 | 47.9 | 45.1 | 622,941 |
| July 24, 2025 | 46.1 | 48 | 48 | 48 | 46.1 | 199,433 |
| July 23, 2025 | 45.1 | 46.7 | 46.7 | 47.9 | 45.1 | 454,621 |
| July 22, 2025 | 48 | 46.7 | 46.7 | 48 | 46.3 | 383,162 |
| July 21, 2025 | 47 | 47.5 | 47.5 | 47.9 | 45.6 | 480,107 |
| July 18, 2025 | 47 | 46.4 | 46.4 | 47 | 44.2 | 3.27M |
| July 17, 2025 | 46.8 | 45.8 | 45.8 | 46.8 | 44.2 | 1.16M |
| July 16, 2025 | 49 | 46.65 | 46.65 | 49 | 46.4 | 1.82M |
| July 15, 2025 | 48.26 | 47.35 | 47.35 | 49.04 | 47.16 | 463,667 |
| July 14, 2025 | 48.8 | 48.5 | 48.5 | 48.8 | 48 | 338,494 |
| July 11, 2025 | 48.82 | 48.7 | 48.7 | 49.42 | 48 | 888,534 |
| July 10, 2025 | 48.4 | 48.5 | 48.5 | 48.63 | 47.66 | 550,437 |
| July 09, 2025 | 49.44 | 48.4 | 48.4 | 49.44 | 47.68 | 486,529 |
| July 08, 2025 | 49.8 | 49.4 | 49.4 | 50 | 49.17 | 134,565 |
| July 07, 2025 | 50.13 | 50.4 | 50.4 | 50.93 | 49.87 | 23,458 |
| July 04, 2025 | 50.84 | 50.4 | 50.4 | 51 | 49.8 | 305,359 |
| July 03, 2025 | 49 | 49.9 | 49.9 | 50.57 | 49 | 277,184 |
| July 02, 2025 | 49.42 | 50 | 50 | 50.26 | 49.2 | 458,508 |
| July 01, 2025 | 51.8 | 49.75 | 49.75 | 51.8 | 49.51 | 405,371 |
| June 30, 2025 | 50.82 | 50 | 50 | 51.54 | 50 | 342,167 |
| June 27, 2025 | 50.95 | 50.4 | 50.4 | 50.95 | 50 | 556,536 |
| June 26, 2025 | 50.65 | 50.2 | 50.2 | 51.43 | 50.2 | 423,654 |
| June 25, 2025 | 51 | 51 | 51 | 51.41 | 50.17 | 631,920 |
| June 24, 2025 | 50.2 | 51 | 51 | 51 | 50 | 749,456 |
| June 23, 2025 | 50.35 | 50.4 | 50.4 | 50.79 | 49.24 | 419,202 |
| June 20, 2025 | 50.18 | 50 | 50 | 50.7 | 49.2 | 844,891 |
| June 19, 2025 | 50.38 | 49.7 | 49.7 | 50.6 | 49.5 | 418,927 |
| June 18, 2025 | 57 | 50 | 50 | 57 | 49.15 | 2.88M |
| June 17, 2025 | 59.19 | 57.8 | 57.8 | 59.19 | 57.2 | 183,703 |
| June 16, 2025 | 57.64 | 57.8 | 57.8 | 58.79 | 57.4 | 299,869 |
| June 13, 2025 | 58.48 | 58.2 | 58.2 | 58.53 | 57.4 | 139,689 |
| June 12, 2025 | 58.23 | 57.8 | 57.8 | 58.79 | 57.64 | 403,970 |
| June 11, 2025 | 57.69 | 58.4 | 58.4 | 59.68 | 57.4 | 340,255 |
| June 10, 2025 | 58.23 | 58.2 | 58.2 | 59.8 | 57.4 | 478,175 |
| June 09, 2025 | 58.55 | 58.1 | 58.1 | 59.8 | 57.58 | 591,016 |
| June 06, 2025 | 58.23 | 58.2 | 58.2 | 59.8 | 57.62 | 239,593 |
| June 05, 2025 | 58.63 | 58.2 | 58.2 | 59.17 | 57.88 | 352,903 |
| June 04, 2025 | 58.65 | 58.6 | 58.6 | 59.79 | 57.4 | 319,186 |
| June 03, 2025 | 59.2 | 59 | 59 | 59.8 | 57.4 | 229,390 |
| June 02, 2025 | 58 | 59.6 | 59.6 | 59.8 | 57.99 | 123,904 |
| May 30, 2025 | 58.03 | 58.6 | 58.6 | 59.59 | 58.03 | 178,806 |
| May 29, 2025 | 58 | 58 | 58 | 58.52 | 57.4 | 402,625 |
| May 28, 2025 | 60.8 | 57.8 | 57.8 | 60.8 | 57.4 | 463,680 |
| May 27, 2025 | 60.18 | 59.2 | 59.2 | 60.8 | 59.1 | 274,483 |