46.30
+0.1125(+0.24%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 46.28 | 46.19 | 46.19 | 46.28 | 46.19 | 3,783 |
September 25, 2025 | 46.24 | 46.24 | 46.24 | 46.26 | 46.21 | 7,518 |
September 24, 2025 | 46.38 | 46.23 | 46.23 | 46.38 | 46.23 | 737 |
September 23, 2025 | 46.23 | 46.22 | 46.22 | 46.36 | 46.22 | 21 |
September 22, 2025 | 46.21 | 46.2 | 46.2 | 46.22 | 46.15 | 10,316 |
September 19, 2025 | 46.21 | 46.17 | 46.17 | 46.23 | 46.15 | 1,702 |
September 18, 2025 | 46.27 | 45.99 | 45.99 | 46.27 | 45.99 | 385 |
September 17, 2025 | 46.03 | 45.97 | 45.97 | 46.31 | 45.97 | 1,120 |
September 16, 2025 | 45.88 | 45.98 | 45.98 | 45.98 | 45.87 | 19,942 |
September 15, 2025 | 46 | 45.87 | 45.87 | 46 | 45.82 | 7,424 |
September 12, 2025 | 45.82 | 45.8 | 45.8 | 45.88 | 45.78 | 528 |
September 11, 2025 | 45.84 | 45.88 | 45.88 | 45.89 | 45.84 | 365 |
September 10, 2025 | 45.86 | 45.89 | 45.89 | 45.89 | 45.82 | 710 |
September 09, 2025 | 45.93 | 45.92 | 45.92 | 45.95 | 45.86 | 176 |
September 08, 2025 | 45.98 | 46 | 46 | 46.04 | 45.94 | 715 |
September 05, 2025 | 45.87 | 45.99 | 45.99 | 46 | 45.81 | 363 |
September 04, 2025 | 45.71 | 45.78 | 45.78 | 45.84 | 45.71 | 1,222 |
September 03, 2025 | 46.01 | 45.8 | 45.8 | 46.01 | 45.68 | 1,870 |
September 02, 2025 | 45.76 | 45.83 | 45.83 | 45.86 | 45.74 | 3,653 |
September 01, 2025 | 45.69 | 45.59 | 45.59 | 45.74 | 45.59 | 6,390 |
August 29, 2025 | 45.79 | 45.74 | 45.74 | 45.79 | 45.74 | 453 |
August 28, 2025 | 45.58 | 45.63 | 45.63 | 45.69 | 45.56 | 5,628 |
August 27, 2025 | 45.6 | 45.55 | 45.55 | 45.62 | 45.54 | 124 |
August 26, 2025 | 45.63 | 45.65 | 45.65 | 45.68 | 45.55 | 2,045 |
August 22, 2025 | 45.62 | 45.77 | 45.77 | 45.79 | 45.58 | 1,884 |
August 21, 2025 | 45.68 | 45.65 | 45.65 | 45.72 | 45.65 | 9,155 |
August 20, 2025 | 45.55 | 45.74 | 45.74 | 45.74 | 45.55 | 11,985 |
August 19, 2025 | 45.61 | 45.66 | 45.66 | 45.68 | 45.61 | 207 |
August 18, 2025 | 45.57 | 45.56 | 45.56 | 45.57 | 45.49 | 1,337 |
August 15, 2025 | 45.54 | 45.55 | 45.55 | 45.6 | 45.54 | 104 |
August 14, 2025 | 45.59 | 45.52 | 45.52 | 45.8 | 45.48 | 14,136 |
August 13, 2025 | 45.7 | 45.71 | 45.71 | 45.75 | 45.64 | 4,133 |
August 12, 2025 | 45.65 | 45.63 | 45.63 | 45.65 | 45.53 | 393 |
August 11, 2025 | 45.78 | 45.72 | 45.72 | 45.82 | 45.68 | 1,442 |
August 08, 2025 | 45.8 | 45.82 | 45.82 | 45.85 | 45.8 | 11 |
August 07, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.89 | 2,301 |
August 06, 2025 | 46.07 | 46.17 | 46.17 | 46.17 | 46.07 | 19,595 |
August 05, 2025 | 45.95 | 46.09 | 46.09 | 46.09 | 45.95 | 208 |
August 04, 2025 | 45.96 | 46.06 | 46.06 | 46.06 | 45.92 | 6,136 |
August 01, 2025 | 45.75 | 45.94 | 45.94 | 45.99 | 45.72 | 36 |
July 31, 2025 | 45.63 | 45.68 | 45.68 | 45.72 | 45.62 | 454 |
July 30, 2025 | 45.69 | 45.64 | 45.64 | 45.69 | 45.56 | 29 |
July 29, 2025 | 45.76 | 45.71 | 45.71 | 45.76 | 45.7 | 4,875 |
July 28, 2025 | 46.03 | 45.8 | 45.8 | 46.03 | 45.78 | 9,321 |
July 25, 2025 | 45.92 | 46.09 | 46.09 | 46.09 | 45.9 | 730 |
July 24, 2025 | 45.84 | 45.9 | 45.9 | 45.91 | 45.84 | 45 |
July 23, 2025 | 45.84 | 45.79 | 45.79 | 45.85 | 45.79 | 350 |
July 22, 2025 | 45.96 | 45.97 | 45.97 | 45.97 | 45.79 | 755 |
July 21, 2025 | 45.73 | 45.83 | 45.83 | 45.83 | 45.72 | 7,113 |
July 18, 2025 | 45.65 | 45.71 | 45.71 | 45.71 | 45.58 | 1,517 |
July 17, 2025 | 45.66 | 45.61 | 45.61 | 45.66 | 45.53 | 33,484 |
July 16, 2025 | 45.66 | 45.77 | 45.77 | 45.78 | 45.6 | 5,362 |
July 15, 2025 | 45.81 | 45.65 | 45.65 | 45.83 | 45.65 | 3,563 |
July 14, 2025 | 45.51 | 45.75 | 45.75 | 45.75 | 45.51 | 3,734 |
July 11, 2025 | 45.39 | 45.58 | 45.58 | 45.58 | 45.39 | 1,883 |
July 10, 2025 | 45.49 | 45.39 | 45.39 | 45.53 | 45.39 | 5,238 |
July 09, 2025 | 45.7 | 45.45 | 45.45 | 45.7 | 45.4 | 4,488 |
July 08, 2025 | 45.46 | 45.54 | 45.54 | 45.54 | 45.46 | 3,102 |
July 07, 2025 | 45.59 | 45.38 | 45.38 | 45.61 | 45.38 | 4,769 |
July 04, 2025 | 45.61 | 45.63 | 45.63 | 45.65 | 45.58 | 368 |