47.00
-2(-4.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49 | 47 | 47 | 50 | 46 | 101,403 |
| October 16, 2025 | 49 | 49 | 49 | 50 | 48.2 | 193,448 |
| October 15, 2025 | 50 | 49 | 49 | 55 | 48 | 585,414 |
| October 14, 2025 | 47.5 | 47.5 | 47.5 | 49.3 | 45 | 31,038 |
| October 13, 2025 | 47.5 | 47.5 | 47.5 | 49.41 | 45 | 126,113 |
| October 10, 2025 | 45.5 | 47.5 | 47.5 | 49.75 | 43 | 255,237 |
| October 09, 2025 | 45 | 45.5 | 45.5 | 48 | 43 | 137,752 |
| October 08, 2025 | 45 | 45 | 45 | 46.2 | 43 | 54,505 |
| October 07, 2025 | 48 | 45 | 45 | 48 | 43.6 | 147,275 |
| October 06, 2025 | 48 | 47 | 47 | 50 | 46 | 173,281 |
| October 03, 2025 | 48 | 48 | 48 | 48 | 46.1 | 28,053 |
| October 02, 2025 | 48 | 48 | 48 | 49 | 46 | 113,686 |
| October 01, 2025 | 48 | 48 | 48 | 48 | 46.36 | 27,110 |
| September 30, 2025 | 48 | 48 | 48 | 48.4 | 46.04 | 152,053 |
| September 29, 2025 | 48 | 48 | 48 | 48.45 | 46.36 | 94,749 |
| September 26, 2025 | 48 | 48 | 48 | 48.68 | 46.1 | 166,839 |
| September 25, 2025 | 48 | 48 | 48 | 50 | 46.1 | 38,622 |
| September 24, 2025 | 48 | 48 | 48 | 49 | 45.1 | 23,836 |
| September 23, 2025 | 48 | 48 | 48 | 48 | 47.75 | 36,938 |
| September 22, 2025 | 48 | 48 | 48 | 50 | 47.23 | 630,375 |
| September 19, 2025 | 48 | 48 | 48 | 50 | 46 | 17,916 |
| September 18, 2025 | 48 | 48 | 48 | 49.7 | 47.11 | 29,450 |
| September 17, 2025 | 48 | 48 | 48 | 49.8 | 46 | 45,981 |
| September 16, 2025 | 48 | 48 | 48 | 49.25 | 46.3 | 23,294 |
| September 15, 2025 | 47.5 | 48 | 48 | 50 | 46 | 154,869 |
| September 12, 2025 | 47.5 | 47.5 | 47.5 | 49 | 46.2 | 18,702 |
| September 11, 2025 | 47.5 | 47.5 | 47.5 | 48.8 | 46.2 | 39,301 |
| September 10, 2025 | 47.5 | 47.5 | 47.5 | 49 | 47 | 52,202 |
| September 09, 2025 | 48.5 | 47.5 | 47.5 | 51 | 46 | 148,558 |
| September 08, 2025 | 49.5 | 48.5 | 48.5 | 51 | 46 | 76,015 |
| September 05, 2025 | 51 | 49.5 | 50.6 | 51 | 49.1 | 15,633 |
| September 04, 2025 | 49.5 | 48 | 48 | 50.8 | 48 | 35,461 |
| September 03, 2025 | 52.5 | 49.5 | 49.5 | 54 | 49.5 | 127,417 |
| September 02, 2025 | 52.5 | 52.5 | 52.5 | 53.89 | 51.45 | 37,216 |
| September 01, 2025 | 51.41 | 52.5 | 52.5 | 52.5 | 51.35 | 16,500 |
| August 29, 2025 | 53.4 | 52.5 | 52.5 | 55 | 51.25 | 39,385 |
| August 28, 2025 | 54 | 52.5 | 52.5 | 55 | 50 | 100,590 |
| August 27, 2025 | 50 | 52.5 | 52.5 | 55 | 50 | 60,816 |
| August 26, 2025 | 53.4 | 52.5 | 52.5 | 55 | 50.05 | 74,077 |
| August 22, 2025 | 55 | 52.5 | 52.5 | 55 | 51 | 48,703 |
| August 21, 2025 | 52.78 | 52.5 | 52.5 | 55 | 50 | 54,342 |
| August 20, 2025 | 54.11 | 52.5 | 52.5 | 55 | 51 | 303,587 |
| August 19, 2025 | 54.9 | 55 | 55 | 56 | 54.02 | 147,818 |
| August 18, 2025 | 56 | 55 | 55 | 56 | 54 | 492,927 |
| August 15, 2025 | 53.4 | 55 | 55 | 55 | 51 | 292,789 |
| August 14, 2025 | 51.7 | 54.8 | 54.8 | 55 | 48.5 | 479,372 |
| August 13, 2025 | 50 | 48.5 | 48.5 | 51.7 | 48 | 79,698 |
| August 12, 2025 | 52.11 | 52.5 | 52.5 | 55 | 48 | 315,505 |
| August 11, 2025 | 55 | 52.5 | 52.5 | 55 | 50 | 135,676 |
| August 08, 2025 | 52.41 | 52 | 52 | 55 | 50.59 | 184,618 |
| August 07, 2025 | 53.2 | 53.5 | 53.5 | 55 | 52 | 372,693 |
| August 06, 2025 | 48 | 50 | 50 | 52 | 48 | 4.03M |
| August 05, 2025 | 48.35 | 50 | 50 | 51.48 | 48 | 153,357 |
| August 04, 2025 | 54.25 | 50 | 50 | 55 | 48.35 | 48,147 |
| August 01, 2025 | 49 | 52.5 | 52.5 | 52.9 | 49 | 16,393 |
| July 31, 2025 | 51.23 | 52.5 | 52.5 | 55 | 50 | 135,809 |
| July 30, 2025 | 50.32 | 52.5 | 52.5 | 52.5 | 50 | 4,429 |
| July 29, 2025 | 50.65 | 52.5 | 52.5 | 53 | 50.05 | 304,698 |
| July 28, 2025 | 50.57 | 52.5 | 52.5 | 54.25 | 50 | 40,149 |
| July 25, 2025 | 53 | 52.5 | 52.5 | 53 | 49 | 149,337 |