48.95
+0.155(+0.32%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 49.09 | 48.79 | 48.79 | 49.09 | 48.79 | 787 |
| August 14, 2025 | 48.94 | 48.79 | 48.79 | 48.94 | 48.77 | 367 |
| August 13, 2025 | 48.64 | 48.87 | 48.87 | 48.87 | 48.5 | 2,504 |
| August 12, 2025 | 48.05 | 48.5 | 48.5 | 48.5 | 48 | 353 |
| August 11, 2025 | 48.15 | 48.07 | 48.07 | 48.39 | 48.07 | 366 |
| August 08, 2025 | 47.61 | 47.83 | 47.83 | 47.83 | 47.61 | 940 |
| August 07, 2025 | 47.95 | 47.5 | 47.5 | 48.05 | 47.5 | 1,546 |
| August 06, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 18 |
| August 05, 2025 | 47.83 | 47.68 | 47.68 | 47.83 | 47.68 | 10 |
| August 04, 2025 | 47.6 | 47.66 | 47.66 | 47.66 | 47.6 | 2,550 |
| August 01, 2025 | 47.99 | 47.32 | 47.32 | 47.99 | 47.09 | 867 |
| July 31, 2025 | 48.58 | 48.44 | 48.44 | 48.71 | 48.35 | 1,656 |
| July 30, 2025 | 48.79 | 48.83 | 48.83 | 48.83 | 48.79 | 1,887 |
| July 29, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 126 |
| July 28, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 199 |
| July 25, 2025 | 48.28 | 48.25 | 48.25 | 48.28 | 48.12 | 1,032 |
| July 24, 2025 | 48.35 | 48.4 | 48.4 | 48.4 | 48.33 | 3,069 |
| July 23, 2025 | 47.99 | 48.11 | 48.11 | 48.12 | 47.99 | 616 |
| July 22, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 158 |
| July 21, 2025 | 47.96 | 48.01 | 48.01 | 48.06 | 47.96 | 1,325 |
| July 18, 2025 | 48.35 | 47.89 | 47.89 | 48.35 | 47.87 | 719 |
| July 17, 2025 | 47.73 | 47.76 | 47.76 | 47.85 | 47.69 | 3,743 |
| July 16, 2025 | 47.58 | 47.24 | 47.24 | 47.89 | 47.24 | 915 |
| July 15, 2025 | 48.3 | 48.21 | 48.21 | 48.36 | 48.15 | 1,525 |
| July 14, 2025 | 48.07 | 48.12 | 48.12 | 48.12 | 48.07 | 455 |
| July 11, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0 |
| July 10, 2025 | 47.83 | 48.51 | 48.51 | 48.51 | 47.81 | 2,514 |
| July 09, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 130 |
| July 08, 2025 | 47.67 | 48.06 | 48.06 | 48.33 | 47.58 | 918 |
| July 07, 2025 | 48.02 | 47.59 | 47.59 | 48.03 | 47.57 | 1,632 |
| July 04, 2025 | 47.61 | 47.7 | 47.7 | 47.7 | 47.61 | 2,029 |
| July 03, 2025 | 47.87 | 48 | 48 | 48.04 | 47.83 | 492 |
| July 02, 2025 | 47.58 | 47.59 | 47.59 | 47.59 | 47.49 | 1,477 |
| July 01, 2025 | 46.54 | 47.43 | 47.43 | 47.43 | 46.49 | 3,369 |
| June 30, 2025 | 46.48 | 46.75 | 46.75 | 46.75 | 46.48 | 290 |
| June 27, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0 |
| June 26, 2025 | 46.1 | 46.22 | 46.22 | 46.22 | 46.07 | 374 |
| June 25, 2025 | 46.64 | 46.39 | 46.39 | 46.64 | 46.39 | 1,079 |
| June 24, 2025 | 46.43 | 46.58 | 46.58 | 46.58 | 46.36 | 851 |
| June 23, 2025 | 45.94 | 46.12 | 46.12 | 46.51 | 45.94 | 1,773 |
| June 20, 2025 | 45.97 | 46.36 | 46.36 | 46.36 | 45.92 | 1,684 |
| June 19, 2025 | 46.04 | 45.92 | 45.92 | 46.04 | 45.87 | 758 |
| June 18, 2025 | 46.08 | 46.38 | 46.38 | 46.38 | 46.08 | 487 |
| June 17, 2025 | 45.84 | 45.9 | 45.9 | 45.9 | 45.84 | 4,328 |
| June 16, 2025 | 45.74 | 45.88 | 45.88 | 46.02 | 45.74 | 338 |
| June 13, 2025 | 45.65 | 45.85 | 45.85 | 45.85 | 45.65 | 3,486 |
| June 12, 2025 | 46.08 | 46 | 46 | 46.08 | 45.84 | 93 |
| June 11, 2025 | 46.5 | 46.35 | 46.35 | 46.65 | 46.35 | 4,362 |
| June 10, 2025 | 46 | 46.45 | 46.45 | 46.45 | 45.97 | 7,021 |
| June 09, 2025 | 45.61 | 45.82 | 45.82 | 45.9 | 45.61 | 1,684 |
| June 06, 2025 | 45.25 | 45.7 | 45.7 | 45.7 | 45.25 | 1,441 |
| June 05, 2025 | 45.22 | 45.17 | 45.17 | 45.22 | 44.9 | 977 |
| June 04, 2025 | 45.37 | 45.24 | 45.24 | 45.51 | 45.24 | 126 |
| June 03, 2025 | 44.44 | 45.1 | 45.1 | 45.1 | 44.44 | 883 |
| June 02, 2025 | 44.39 | 44.4 | 44.4 | 44.5 | 44.39 | 966 |
| May 30, 2025 | 44.93 | 44.88 | 44.88 | 44.98 | 44.58 | 589 |
| May 29, 2025 | 45.44 | 44.84 | 44.84 | 45.44 | 44.8 | 2,001 |
| May 28, 2025 | 45.02 | 44.99 | 44.99 | 45.05 | 44.95 | 1,888 |
| May 27, 2025 | 44.96 | 44.97 | 44.97 | 44.97 | 44.67 | 840 |
| May 23, 2025 | 44.72 | 44.22 | 44.22 | 44.72 | 44.06 | 12,920 |
