49.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 49 | 49 | 49 | 49.5 | 48.1 | 39,623 |
| September 25, 2025 | 49 | 49 | 49 | 49 | 48.1 | 29,099 |
| September 24, 2025 | 51 | 49 | 49 | 51 | 48.33 | 29,328 |
| September 23, 2025 | 51 | 51 | 51 | 51 | 50.1 | 4,986 |
| September 22, 2025 | 51 | 51 | 51 | 51 | 50.1 | 692 |
| September 19, 2025 | 50.3 | 51 | 51 | 51 | 50.3 | 4,000 |
| September 18, 2025 | 50 | 51 | 51 | 51 | 50 | 45,075 |
| September 17, 2025 | 49.5 | 49.5 | 49.5 | 52 | 48.33 | 26,270 |
| September 16, 2025 | 50.5 | 49.5 | 49.5 | 52 | 48.63 | 75,354 |
| September 15, 2025 | 50.5 | 50.5 | 50.5 | 51 | 50 | 13,842 |
| September 12, 2025 | 50.5 | 51 | 51 | 51 | 50 | 41,442 |
| September 11, 2025 | 51.5 | 50.5 | 50.5 | 52 | 50 | 30,117 |
| September 10, 2025 | 51.5 | 51.5 | 51.5 | 53 | 50 | 7,745 |
| September 09, 2025 | 51.5 | 51.5 | 51.5 | 53 | 50 | 53,543 |
| September 08, 2025 | 52.5 | 51.5 | 51.5 | 55 | 50 | 61,988 |
| September 05, 2025 | 52.5 | 52.5 | 52.5 | 53 | 51 | 22,916 |
| September 04, 2025 | 51 | 52.5 | 52.5 | 52.5 | 51 | 1,086 |
| September 03, 2025 | 50.5 | 52.5 | 52.5 | 52.5 | 50.25 | 49,397 |
| September 02, 2025 | 50.5 | 50.13 | 50.13 | 51 | 50.13 | 45,174 |
| September 01, 2025 | 50.11 | 50.5 | 50.5 | 51 | 50.11 | 57,370 |
| August 29, 2025 | 51 | 50.5 | 50.5 | 51 | 50.5 | 598 |
| August 28, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 3,100 |
| August 27, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 8,516 |
| August 26, 2025 | 50.6 | 50.5 | 50.5 | 51 | 50 | 14,453 |
| August 22, 2025 | 50.6 | 50.5 | 50.5 | 50.6 | 50.5 | 3,262 |
| August 21, 2025 | 50.55 | 50.5 | 50.5 | 50.9 | 50.5 | 14,000 |
| August 20, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 15,074 |
| August 19, 2025 | 51 | 50.5 | 50.5 | 51 | 50 | 49,291 |
| August 18, 2025 | 49 | 50.5 | 50.5 | 51 | 49 | 58,958 |
| August 15, 2025 | 50.95 | 50.5 | 50.5 | 50.95 | 50.35 | 14,881 |
| August 14, 2025 | 50.3 | 50.5 | 50.5 | 50.9 | 50.3 | 20,410 |
| August 13, 2025 | 51 | 50.5 | 50.5 | 51 | 50.5 | 88,603 |
| August 12, 2025 | 50.43 | 50.5 | 50.5 | 51 | 50.43 | 72,058 |
| August 11, 2025 | 50.7 | 50.5 | 50.5 | 51 | 50.41 | 125,860 |
| August 08, 2025 | 50.95 | 50.5 | 50.5 | 50.98 | 50.36 | 12,144 |
| August 07, 2025 | 53.25 | 51 | 51 | 55 | 50 | 382,820 |
| August 06, 2025 | 47.38 | 48.5 | 48.5 | 48.85 | 47.38 | 974 |
| August 05, 2025 | 48.6 | 48.5 | 48.5 | 48.6 | 47.21 | 30,037 |
| August 04, 2025 | 48.6 | 48.5 | 48.5 | 48.6 | 47 | 1,199 |
| August 01, 2025 | 48.65 | 48.5 | 48.5 | 50 | 47 | 15,078 |
| July 31, 2025 | 48.78 | 48.5 | 48.5 | 48.78 | 47.15 | 5,424 |
| July 30, 2025 | 50 | 48.5 | 48.5 | 50 | 47.15 | 9,463 |
| July 29, 2025 | 50 | 48.5 | 48.5 | 50 | 47.15 | 38,000 |
| July 28, 2025 | 49 | 48.5 | 48.5 | 50 | 47 | 34,045 |
| July 25, 2025 | 50 | 50.5 | 50.5 | 52 | 49 | 20,359 |
| July 24, 2025 | 50.5 | 50.5 | 50.5 | 50.64 | 50 | 29,823 |
| July 23, 2025 | 50 | 50.5 | 50.5 | 50.73 | 50 | 39,006 |
| July 22, 2025 | 51 | 50.5 | 50.5 | 52 | 50 | 93,972 |
| July 21, 2025 | 53 | 52 | 52 | 53 | 51 | 63,343 |
| July 18, 2025 | 53.05 | 52.5 | 52.5 | 53.05 | 52 | 44,349 |
| July 17, 2025 | 53.05 | 53.5 | 53.5 | 53.5 | 53.05 | 1,683 |
| July 16, 2025 | 53 | 53.5 | 53.5 | 53.5 | 53 | 34,022 |
| July 15, 2025 | 53 | 54.5 | 54.5 | 56 | 53 | 54,013 |
| July 14, 2025 | 53.1 | 53.5 | 53.5 | 54 | 53 | 17,559 |
| July 11, 2025 | 53.05 | 53.5 | 53.5 | 53.5 | 53.05 | 12,589 |
| July 10, 2025 | 55.05 | 53.5 | 53.5 | 55.05 | 53.01 | 66,676 |
| July 09, 2025 | 55 | 55.5 | 55.5 | 56 | 55 | 58,110 |
| July 08, 2025 | 56 | 56 | 56 | 56 | 55.01 | 29,640 |
| July 07, 2025 | 58 | 56 | 56 | 59 | 55 | 30,483 |
| July 04, 2025 | 57.22 | 58 | 58 | 59 | 57.22 | 29,247 |