45.00
+2(+4.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 43 | 43 | 43 | 43 | 42.1 | 22,976 |
| September 04, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 42 | 63,581 |
| September 03, 2025 | 43.5 | 43.5 | 43.5 | 43.6 | 43 | 22,543 |
| September 02, 2025 | 44 | 43.5 | 43.5 | 44 | 43 | 69,595 |
| September 01, 2025 | 45 | 44 | 44 | 45 | 43 | 280,396 |
| August 29, 2025 | 43 | 44 | 44 | 44 | 43 | 21,010 |
| August 28, 2025 | 44.1 | 44 | 44 | 44.1 | 43.22 | 4,793 |
| August 27, 2025 | 45 | 44 | 44 | 45 | 43 | 14,397 |
| August 26, 2025 | 43.25 | 44 | 44 | 45 | 43 | 55,169 |
| August 22, 2025 | 43.55 | 44 | 44 | 44 | 43.55 | 31,080 |
| August 21, 2025 | 44.4 | 44 | 44 | 44.4 | 44 | 110 |
| August 20, 2025 | 44.02 | 44 | 44 | 44.83 | 43.5 | 26,627 |
| August 19, 2025 | 46 | 44.5 | 44.5 | 49 | 44.15 | 231,637 |
| August 18, 2025 | 46.55 | 47.5 | 47.5 | 47.95 | 46.09 | 39,896 |
| August 15, 2025 | 50 | 47.5 | 47.5 | 50 | 46.25 | 66,802 |
| August 14, 2025 | 47.8 | 47.5 | 47.5 | 47.8 | 46 | 46,372 |
| August 13, 2025 | 49 | 47.5 | 47.5 | 49 | 45.1 | 77,388 |
| August 12, 2025 | 47 | 48.5 | 48.5 | 48.5 | 46.25 | 121,891 |
| August 11, 2025 | 46 | 46 | 46 | 46.7 | 45.66 | 78,114 |
| August 08, 2025 | 45.72 | 45.5 | 45.5 | 45.72 | 45.26 | 51,564 |
| August 07, 2025 | 44.1 | 45.5 | 45.5 | 46 | 44.1 | 130,226 |
| August 06, 2025 | 45.35 | 45.5 | 45.5 | 46.38 | 45 | 42,148 |
| August 05, 2025 | 45.75 | 46 | 46 | 47 | 44 | 176,145 |
| August 04, 2025 | 41.55 | 44.5 | 44.5 | 46 | 41.45 | 250,174 |
| August 01, 2025 | 41.99 | 41.5 | 41.5 | 42.75 | 41 | 42,849 |
| July 31, 2025 | 41.55 | 41.5 | 41.5 | 42 | 40 | 173,996 |
| July 30, 2025 | 43.29 | 42.5 | 42.5 | 43.29 | 42.35 | 53,633 |
| July 29, 2025 | 42.7 | 43.5 | 43.5 | 44 | 42.7 | 56,003 |
| July 28, 2025 | 42 | 43 | 43 | 44 | 42 | 105,292 |
| July 25, 2025 | 44 | 43 | 43 | 44 | 42 | 101,450 |
| July 24, 2025 | 42 | 43 | 43 | 43.12 | 42 | 82,611 |
| July 23, 2025 | 42 | 43 | 43 | 44 | 42 | 117,319 |
| July 22, 2025 | 44 | 43 | 43 | 44 | 42.2 | 35,250 |
| July 21, 2025 | 42.49 | 43.9 | 43.9 | 43.9 | 41.88 | 91,454 |
| July 18, 2025 | 42 | 42 | 42 | 43 | 41 | 77,142 |
| July 17, 2025 | 46.5 | 43.6 | 43.6 | 46.5 | 42 | 343,101 |
| July 16, 2025 | 45 | 47.6 | 47.6 | 47.6 | 44 | 45,299 |
| July 15, 2025 | 45 | 45.5 | 45.5 | 46.5 | 45 | 135,797 |
| July 14, 2025 | 46 | 45.5 | 45.5 | 46 | 45 | 17,353 |
| July 11, 2025 | 46.1 | 46.5 | 46.5 | 46.69 | 45.75 | 80,348 |
| July 10, 2025 | 48.35 | 47.5 | 47.5 | 48.38 | 47 | 122,860 |
| July 09, 2025 | 48.67 | 49 | 49 | 49.8 | 48.5 | 108,417 |
| July 08, 2025 | 49 | 49 | 49 | 49.9 | 48.6 | 67,628 |
| July 07, 2025 | 48 | 49.5 | 49.5 | 50.8 | 48 | 16,647 |
| July 04, 2025 | 48.55 | 49.5 | 49.5 | 49.5 | 48.55 | 3,575 |
| July 03, 2025 | 49.11 | 49.5 | 49.5 | 51 | 48.08 | 52,266 |
| July 02, 2025 | 50 | 49 | 49 | 50 | 48 | 35,451 |
| July 01, 2025 | 48.4 | 49 | 49 | 51 | 48.4 | 149,248 |
| June 30, 2025 | 48.4 | 49 | 49 | 50 | 48.4 | 3,540 |
| June 27, 2025 | 50 | 49 | 49 | 50 | 48.4 | 37,627 |
| June 26, 2025 | 50 | 49 | 49 | 50 | 47 | 18,352 |
| June 25, 2025 | 48 | 49 | 49 | 51 | 48 | 62,741 |
| June 24, 2025 | 51 | 49 | 49 | 51 | 48 | 108,332 |
| June 23, 2025 | 47 | 49.5 | 49.5 | 50.9 | 47 | 47,459 |
| June 20, 2025 | 47.25 | 48.5 | 48.5 | 50.03 | 46 | 68,966 |
| June 19, 2025 | 47 | 47.5 | 47.5 | 49 | 47 | 136,719 |
| June 18, 2025 | 47 | 46.5 | 46.5 | 47 | 45.1 | 112,777 |
| June 17, 2025 | 46 | 46.5 | 46.5 | 46.88 | 46 | 18,711 |
| June 16, 2025 | 46.5 | 47 | 47 | 47.3 | 46 | 70,153 |
| June 13, 2025 | 47.02 | 47 | 47 | 47.5 | 46.04 | 115,613 |
