45.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 45.5 | 45.5 | 45.5 | 45.95 | 45.5 | 31,133 |
| September 05, 2025 | 45.5 | 45.5 | 45.5 | 45.75 | 45.05 | 3,677 |
| September 04, 2025 | 45.5 | 45.5 | 45.5 | 45.5 | 45 | 138 |
| September 03, 2025 | 45.5 | 45.5 | 45.5 | 45.95 | 45.5 | 2,000 |
| September 02, 2025 | 47.7 | 45.5 | 45.5 | 47.7 | 45.5 | 59,500 |
| September 01, 2025 | 46.4 | 47.7 | 47.7 | 47.7 | 46.4 | 18,040 |
| August 29, 2025 | 47.7 | 47.7 | 47.7 | 47.7 | 46.53 | 34,543 |
| August 28, 2025 | 46.79 | 47.7 | 47.7 | 47.7 | 46.5 | 55,412 |
| August 27, 2025 | 46.65 | 47.7 | 47.7 | 47.7 | 46.65 | 21,444 |
| August 26, 2025 | 48.61 | 47.7 | 47.7 | 48.61 | 47.7 | 3,000 |
| August 22, 2025 | 48.61 | 47.7 | 47.7 | 48.61 | 47.7 | 6,240 |
| August 21, 2025 | 47.3 | 47.7 | 47.7 | 47.7 | 47.3 | 20,000 |
| August 20, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| August 19, 2025 | 47.92 | 48 | 48 | 48 | 46.93 | 29,791 |
| August 18, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 0 |
| August 15, 2025 | 47.92 | 47.2 | 47.2 | 47.92 | 47.2 | 4,700 |
| August 14, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 0 |
| August 13, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 0 |
| August 12, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 0 |
| August 11, 2025 | 47.92 | 47.2 | 47.2 | 48 | 46.75 | 86,843 |
| August 08, 2025 | 47.88 | 47.2 | 47.2 | 47.92 | 47.07 | 17,139 |
| August 07, 2025 | 46.51 | 47 | 47 | 47.88 | 46.51 | 21,947 |
| August 06, 2025 | 47.8 | 47 | 47 | 47.88 | 46.6 | 3,277 |
| August 05, 2025 | 46.85 | 47 | 47 | 47 | 46.47 | 123,850 |
| August 04, 2025 | 46.5 | 46.5 | 46.5 | 46.96 | 46.15 | 26,222 |
| August 01, 2025 | 45.8 | 46 | 46 | 46.6 | 45.8 | 30,768 |
| July 31, 2025 | 47 | 45.5 | 45.5 | 47.2 | 45.05 | 262,270 |
| July 30, 2025 | 48.5 | 48 | 48 | 49 | 46.36 | 236,304 |
| July 29, 2025 | 43.03 | 48.5 | 48.5 | 49 | 43 | 361,389 |
| July 28, 2025 | 44 | 44 | 44 | 44 | 43.44 | 13,040 |
| July 25, 2025 | 43.9 | 43.5 | 43.5 | 43.96 | 43.5 | 57,395 |
| July 24, 2025 | 45.1 | 43.5 | 43.5 | 45.1 | 43.05 | 127,142 |
| July 23, 2025 | 46 | 46 | 46 | 46 | 46 | 0 |
| July 22, 2025 | 46.95 | 46 | 46 | 46.95 | 45.18 | 25,128 |
| July 21, 2025 | 46.8 | 46 | 46 | 46.8 | 45.18 | 832 |
| July 18, 2025 | 46.75 | 46 | 46 | 46.95 | 45.11 | 37,363 |
| July 17, 2025 | 46.25 | 46.6 | 46.6 | 46.95 | 46.25 | 20,743 |
| July 16, 2025 | 46.4 | 46 | 46 | 46.95 | 45 | 54,597 |
| July 15, 2025 | 48 | 46 | 46 | 48.45 | 45 | 175,412 |
| July 14, 2025 | 50 | 48.5 | 48.5 | 50 | 48 | 130,545 |
| July 11, 2025 | 48.25 | 49 | 49 | 49.2 | 48 | 6,136 |
| July 10, 2025 | 50 | 49 | 49 | 50.5 | 47.4 | 70,162 |
| July 09, 2025 | 52 | 51.5 | 51.5 | 53 | 50 | 74,135 |
| July 08, 2025 | 50.75 | 51.5 | 51.5 | 51.5 | 50 | 55,000 |
| July 07, 2025 | 50.75 | 51.5 | 51.5 | 52.7 | 50.75 | 295 |
| July 04, 2025 | 50.15 | 51.5 | 51.5 | 51.5 | 50.15 | 18,000 |
| July 03, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| July 02, 2025 | 52.5 | 51.5 | 51.5 | 52.5 | 50 | 236,895 |
| July 01, 2025 | 50.6 | 52 | 52 | 52.56 | 50.6 | 40,162 |
| June 30, 2025 | 50.31 | 52 | 52 | 52.7 | 50.31 | 12,981 |
| June 27, 2025 | 52 | 51.5 | 51.5 | 53 | 51.5 | 565 |
| June 26, 2025 | 50.21 | 51.5 | 51.5 | 51.78 | 50.21 | 18,491 |
| June 25, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| June 24, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| June 23, 2025 | 50.64 | 51.5 | 51.5 | 51.89 | 49.99 | 55,692 |
| June 20, 2025 | 52 | 52 | 52 | 52 | 52 | 0 |
| June 19, 2025 | 51.4 | 52 | 52 | 52 | 50.75 | 14,282 |
| June 18, 2025 | 50.5 | 52 | 52 | 52 | 50.5 | 10,000 |
| June 17, 2025 | 52 | 52 | 52 | 52 | 52 | 0 |
| June 16, 2025 | 53.56 | 52 | 52 | 53.56 | 51.25 | 13,510 |