46.00
-1.5(-3.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 47.59 | 47.5 | 47.5 | 47.59 | 47.3 | 11,902 |
| June 11, 2025 | 47.75 | 47.5 | 47.5 | 48.2 | 47 | 67,075 |
| June 10, 2025 | 48 | 48 | 48 | 48 | 47.3 | 81,638 |
| June 09, 2025 | 47.52 | 48 | 48 | 49 | 47.52 | 215,847 |
| June 06, 2025 | 49 | 48 | 48 | 49 | 47 | 32,316 |
| June 05, 2025 | 48 | 48 | 48 | 49 | 47.3 | 165,855 |
| June 04, 2025 | 48.3 | 49 | 49 | 50 | 48 | 112,795 |
| June 03, 2025 | 48.28 | 49.5 | 49.5 | 52 | 47 | 663,598 |
| June 02, 2025 | 53.02 | 54 | 54 | 57 | 53 | 581,396 |
| May 30, 2025 | 48 | 52.4 | 52.4 | 53.85 | 48 | 598,206 |
| May 29, 2025 | 45.5 | 47.5 | 47.5 | 48 | 45.5 | 91,386 |
| May 28, 2025 | 46.5 | 46 | 46 | 47 | 45.25 | 89,413 |
| May 27, 2025 | 45.16 | 46 | 46 | 46.7 | 45 | 76,126 |
| May 23, 2025 | 45.01 | 47 | 47 | 47 | 43.75 | 292,666 |