47.20
-1.65(-3.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51 | 47.2 | 47.2 | 51 | 47.2 | 65,677 |
| August 15, 2025 | 51 | 48.85 | 48.85 | 51 | 47.37 | 18,074 |
| August 14, 2025 | 47.53 | 48.85 | 48.85 | 48.85 | 47.37 | 2,710 |
| August 13, 2025 | 50 | 47.4 | 47.4 | 53.5 | 47.4 | 153,366 |
| August 12, 2025 | 54.11 | 51.75 | 51.75 | 55.8 | 51.12 | 38,682 |
| August 11, 2025 | 55 | 54.75 | 54.75 | 60.09 | 54 | 235,674 |
| August 08, 2025 | 52.62 | 53.25 | 53.25 | 54.76 | 51.62 | 20,716 |
| August 07, 2025 | 56.76 | 53.25 | 53.25 | 56.76 | 52.5 | 38,856 |
| August 06, 2025 | 51 | 55.25 | 55.25 | 61 | 50.58 | 788,810 |
| August 05, 2025 | 51.1 | 51 | 51 | 52 | 49.6 | 92,579 |
| August 04, 2025 | 51.5 | 50.6 | 50.6 | 51.5 | 48.2 | 140,548 |
| August 01, 2025 | 48.2 | 50.1 | 50.1 | 50.1 | 48.2 | 3,970 |
| July 31, 2025 | 48.42 | 48 | 48 | 49 | 48 | 63,805 |
| July 30, 2025 | 48.1 | 49 | 49 | 49 | 47.2 | 11,950 |
| July 29, 2025 | 49 | 46 | 46 | 49.82 | 46 | 166,654 |
| July 28, 2025 | 46 | 49 | 49 | 49 | 43.3 | 10.04M |
| July 25, 2025 | 44.6 | 43.8 | 43.8 | 45 | 43.42 | 1.32M |
| July 24, 2025 | 44.9 | 44.5 | 44.5 | 44.9 | 43.78 | 11,319 |
| July 23, 2025 | 43.78 | 44.5 | 44.5 | 44.9 | 43.78 | 12,238 |
| July 22, 2025 | 43.93 | 44.6 | 44.6 | 44.9 | 43.93 | 2,557 |
| July 21, 2025 | 45.7 | 44.3 | 44.3 | 45.7 | 43.2 | 78,154 |
| July 18, 2025 | 46 | 44.6 | 44.6 | 46 | 43.48 | 13,517 |
| July 17, 2025 | 44.38 | 44.6 | 44.6 | 44.6 | 44.38 | 5,050 |
| July 16, 2025 | 43.2 | 44.6 | 44.6 | 45.7 | 43.2 | 53,851 |
| July 15, 2025 | 45.7 | 44.6 | 44.6 | 45.7 | 43.48 | 16,407 |
| July 14, 2025 | 45 | 43 | 43 | 45 | 43 | 13,907 |
| July 11, 2025 | 44.8 | 43.5 | 43.5 | 44.8 | 42.33 | 93,584 |
| July 10, 2025 | 42 | 43.5 | 43.5 | 44.22 | 42 | 7.88M |
| July 09, 2025 | 42 | 43.5 | 43.5 | 44.23 | 42 | 7,130 |
| July 08, 2025 | 42 | 43.5 | 43.5 | 44.41 | 42 | 73,934 |
| July 07, 2025 | 45 | 43.5 | 43.5 | 45 | 43 | 17,458 |
| July 04, 2025 | 43 | 43.5 | 43.5 | 44.56 | 43 | 101,297 |
| July 03, 2025 | 43.78 | 43.5 | 43.5 | 43.78 | 42.6 | 15,827 |
| July 02, 2025 | 42.46 | 43.5 | 43.5 | 43.5 | 42.46 | 1,492 |
| July 01, 2025 | 42 | 43.5 | 43.5 | 43.6 | 42 | 21,186 |
| June 30, 2025 | 42 | 43.5 | 43.5 | 44.8 | 42 | 17,232 |
| June 27, 2025 | 45 | 43.5 | 43.5 | 45 | 42.5 | 9,736 |
| June 26, 2025 | 44.8 | 43.5 | 43.5 | 44.8 | 42.2 | 23,055 |
| June 25, 2025 | 45 | 43.5 | 42.85 | 45 | 42.98 | 10,826 |
| June 24, 2025 | 44 | 43.5 | 43.5 | 44.99 | 42.2 | 95,481 |
| June 23, 2025 | 42 | 45 | 45 | 45 | 42 | 73,602 |
| June 20, 2025 | 44.8 | 43 | 43 | 44.8 | 42 | 68,198 |
| June 19, 2025 | 44.38 | 43.4 | 43.4 | 44.38 | 42.32 | 351,963 |
| June 18, 2025 | 43 | 43.4 | 43.4 | 43.4 | 42.43 | 33,698 |
| June 17, 2025 | 43.6 | 43 | 43 | 44.8 | 43 | 75,217 |
| June 16, 2025 | 46 | 46 | 46 | 46 | 43.6 | 10,861 |
| June 13, 2025 | 46.5 | 43.2 | 43.2 | 46.5 | 43.2 | 105,947 |
| June 12, 2025 | 44 | 45.4 | 45.4 | 45.69 | 42.47 | 185,764 |
| June 11, 2025 | 42.8 | 42.4 | 42.4 | 44 | 40.78 | 108,028 |
| June 10, 2025 | 40 | 41.8 | 41.8 | 41.8 | 40 | 115,601 |
| June 09, 2025 | 39.4 | 40 | 40 | 40 | 39.3 | 7.18M |
| June 06, 2025 | 39.2 | 38.2 | 38.2 | 40 | 38.2 | 54,816 |
| June 05, 2025 | 38.84 | 38.7 | 38.7 | 39.3 | 38.33 | 18,609 |
| June 04, 2025 | 39.4 | 38.33 | 38.33 | 39.4 | 38 | 47,929 |
| June 03, 2025 | 38 | 39.1 | 39.1 | 39.8 | 38 | 30,401 |
| June 02, 2025 | 38 | 40 | 40 | 40 | 38 | 42,700 |
| May 30, 2025 | 40.8 | 39.4 | 39.4 | 40.8 | 38.14 | 9,233 |
| May 29, 2025 | 42.8 | 39.4 | 39.4 | 42.8 | 38.1 | 302,879 |
| May 28, 2025 | 42.8 | 41 | 41 | 42.8 | 39.2 | 29,374 |
| May 27, 2025 | 42.4 | 41 | 41 | 42.8 | 39.2 | 60,181 |