46.14
-0.36(-0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.14 | 46.5 | 46.5 | 46.83 | 46.02 | 7,551 |
| September 04, 2025 | 46.5 | 46.5 | 46.5 | 47 | 46 | 22,382 |
| September 03, 2025 | 46.5 | 46.5 | 46.5 | 46.83 | 46.14 | 31,198 |
| September 02, 2025 | 46.5 | 46.5 | 46.5 | 46.83 | 46.14 | 9,337 |
| September 01, 2025 | 46.88 | 46.5 | 46.5 | 47.76 | 46.36 | 114,217 |
| August 29, 2025 | 46.74 | 47 | 47 | 47.76 | 46.41 | 30,179 |
| August 28, 2025 | 46.41 | 46.5 | 46.5 | 47.44 | 46.24 | 87,161 |
| August 27, 2025 | 46.37 | 47 | 47 | 47 | 46.37 | 3,715 |
| August 26, 2025 | 46.3 | 47 | 47 | 47 | 46.11 | 121,378 |
| August 22, 2025 | 46.3 | 46.5 | 46.5 | 46.88 | 46.3 | 11,464 |
| August 21, 2025 | 46.88 | 46.5 | 46.5 | 46.88 | 46.3 | 1,438 |
| August 20, 2025 | 46.3 | 46.5 | 46.5 | 46.88 | 46.3 | 3,789 |
| August 19, 2025 | 46.88 | 46.5 | 46.5 | 46.88 | 46.13 | 14,478 |
| August 18, 2025 | 47.12 | 47.5 | 47.5 | 47.73 | 47.12 | 9,201 |
| August 15, 2025 | 47.89 | 47.5 | 47.5 | 47.89 | 47.02 | 1.35M |
| August 14, 2025 | 48 | 47.5 | 47.5 | 48.76 | 47.04 | 52,262 |
| August 13, 2025 | 48.1 | 48.5 | 48.5 | 48.95 | 48 | 90,461 |
| August 12, 2025 | 49.25 | 49 | 49 | 49.76 | 48 | 67,634 |
| August 11, 2025 | 49.5 | 49 | 49 | 49.76 | 48.24 | 21,088 |
| August 08, 2025 | 48 | 49 | 49 | 49.76 | 48 | 6,103 |
| August 07, 2025 | 48.6 | 49 | 49 | 49.65 | 48.5 | 82,611 |
| August 06, 2025 | 49.98 | 49 | 49 | 50 | 48.67 | 43,257 |
| August 05, 2025 | 50 | 49 | 49 | 50 | 48.24 | 110,568 |
| August 04, 2025 | 48.8 | 49 | 49 | 50 | 48.12 | 117,467 |
| August 01, 2025 | 47.1 | 48.2 | 48.2 | 48.8 | 47.1 | 139,947 |
| July 31, 2025 | 47.43 | 47.5 | 47.5 | 47.74 | 47.01 | 34,784 |
| July 30, 2025 | 47.45 | 47.5 | 47.5 | 47.74 | 47.01 | 34,291 |
| July 29, 2025 | 47.47 | 47.5 | 47.5 | 48 | 47 | 132,171 |
| July 28, 2025 | 47.6 | 47.5 | 47.5 | 47.88 | 47 | 104,298 |
| July 25, 2025 | 48 | 47.5 | 47.5 | 48 | 47 | 34,361 |
| July 24, 2025 | 47.6 | 47.5 | 47.5 | 47.88 | 47.05 | 137,061 |
| July 23, 2025 | 47.65 | 47.5 | 47.5 | 47.88 | 47 | 103,993 |
| July 22, 2025 | 47.6 | 47.5 | 47.5 | 47.88 | 47 | 220,762 |
| July 21, 2025 | 47.75 | 47.5 | 47.5 | 48 | 47.12 | 321,145 |
| July 18, 2025 | 47.13 | 47.5 | 47.5 | 47.88 | 47.13 | 26,403 |
| July 17, 2025 | 46.98 | 47.5 | 47.5 | 47.76 | 46.55 | 372,986 |
| July 16, 2025 | 47.88 | 47 | 47 | 47.88 | 46.24 | 98,773 |
| July 15, 2025 | 43.83 | 47.5 | 47.5 | 47.9 | 43.83 | 350,183 |
| July 14, 2025 | 43.88 | 44 | 44 | 44 | 42.94 | 2.24M |
| July 11, 2025 | 45 | 43.5 | 43.5 | 45 | 42.94 | 2.88M |
| July 10, 2025 | 45.17 | 44.5 | 44.5 | 45.88 | 44.17 | 111,700 |
| July 09, 2025 | 45.1 | 45.5 | 45.5 | 46 | 45 | 173,517 |
| July 08, 2025 | 46.64 | 45.5 | 45.5 | 46.64 | 45.23 | 40,555 |
| July 07, 2025 | 46.25 | 46.5 | 46.5 | 46.77 | 46 | 37,183 |
| July 04, 2025 | 46.44 | 46.5 | 46.5 | 46.75 | 46 | 6,629 |
| July 03, 2025 | 46.75 | 46.5 | 46.5 | 46.88 | 46 | 36,606 |
| July 02, 2025 | 46.46 | 46.46 | 46.46 | 46.77 | 46.46 | 8,533 |
| July 01, 2025 | 47.02 | 46.7 | 46.7 | 47.15 | 46.43 | 59,789 |
| June 30, 2025 | 47.02 | 47.5 | 47.5 | 47.88 | 47 | 61,708 |
| June 27, 2025 | 47.88 | 47.5 | 47.5 | 47.88 | 47.1 | 11,729 |
| June 26, 2025 | 47.88 | 47.5 | 47.5 | 47.88 | 47.01 | 108,077 |
| June 25, 2025 | 48.45 | 47.5 | 47.5 | 48.73 | 47.05 | 70,007 |
| June 24, 2025 | 48.48 | 48.5 | 48.5 | 49 | 48.12 | 4,318 |
| June 23, 2025 | 48.12 | 48.5 | 48.5 | 48.73 | 48 | 17,259 |
| June 20, 2025 | 48.49 | 48.5 | 48.5 | 48.73 | 48.01 | 6,899 |
| June 19, 2025 | 48.8 | 48.5 | 48.5 | 48.8 | 48.12 | 28,838 |
| June 18, 2025 | 48.25 | 48.5 | 48.5 | 48.8 | 48.25 | 15,318 |
| June 17, 2025 | 48.25 | 48.5 | 48.5 | 48.58 | 48.16 | 11,826 |
| June 16, 2025 | 47.4 | 48.5 | 48.5 | 48.7 | 47.4 | 39,178 |
| June 13, 2025 | 47.3 | 48 | 48 | 48.78 | 47.3 | 70,313 |
