45.62
-0.2775(-0.60%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.83 | 45.62 | 45.62 | 45.87 | 45.62 | 102 |
September 25, 2025 | 45.74 | 45.9 | 45.9 | 45.9 | 45.52 | 698 |
September 24, 2025 | 45.52 | 45.65 | 45.65 | 45.67 | 45.47 | 1,014 |
September 23, 2025 | 45.35 | 45.33 | 45.33 | 45.35 | 45.19 | 168 |
September 22, 2025 | 44.9 | 45.14 | 45.14 | 45.18 | 44.9 | 482 |
September 19, 2025 | 45.22 | 45.15 | 45.15 | 45.22 | 45.05 | 154 |
September 18, 2025 | 44.99 | 45.08 | 45.08 | 45.08 | 44.96 | 2,967 |
September 17, 2025 | 45.04 | 44.94 | 44.94 | 45.05 | 44.77 | 70,989 |
September 16, 2025 | 45 | 44.81 | 44.81 | 45.01 | 44.81 | 3,487 |
September 15, 2025 | 44.96 | 45.1 | 45.1 | 45.24 | 44.96 | 682 |
September 12, 2025 | 45.21 | 45.08 | 45.08 | 45.24 | 45.08 | 296 |
September 11, 2025 | 45.26 | 45.16 | 45.16 | 45.27 | 45.16 | 321 |
September 10, 2025 | 45 | 45.01 | 45.01 | 45.03 | 44.89 | 241 |
September 09, 2025 | 44.72 | 44.94 | 44.94 | 44.95 | 44.72 | 70 |
September 08, 2025 | 45.02 | 45.01 | 45.01 | 45.07 | 44.92 | 1,363 |
September 05, 2025 | 45.25 | 45.09 | 45.09 | 45.25 | 44.95 | 554 |
September 04, 2025 | 45 | 45.05 | 45.05 | 45.07 | 45 | 384 |
September 03, 2025 | 44.94 | 44.88 | 44.88 | 44.94 | 44.8 | 645 |
September 02, 2025 | 44.95 | 44.96 | 44.96 | 44.99 | 44.87 | 2,141 |
September 01, 2025 | 44.47 | 44.48 | 44.48 | 44.75 | 44.47 | 153 |
August 29, 2025 | 44.6 | 44.7 | 44.7 | 44.94 | 44.6 | 1,082 |
August 28, 2025 | 44.71 | 44.7 | 44.7 | 44.72 | 44.59 | 289 |
August 27, 2025 | 44.65 | 44.53 | 44.53 | 44.85 | 44.53 | 186 |
August 26, 2025 | 44.82 | 44.6 | 44.6 | 44.96 | 44.6 | 1,946 |
August 22, 2025 | 45.01 | 44.69 | 44.69 | 45.01 | 44.69 | 88 |
August 21, 2025 | 44.73 | 44.81 | 44.81 | 44.85 | 44.67 | 125 |
August 20, 2025 | 44.82 | 44.79 | 44.79 | 44.82 | 44.55 | 422 |
August 19, 2025 | 44.64 | 44.68 | 44.68 | 44.73 | 44.57 | 5,863 |
August 18, 2025 | 44.61 | 44.55 | 44.55 | 44.71 | 44.49 | 263 |
August 15, 2025 | 44.66 | 44.38 | 44.38 | 44.68 | 44.38 | 333 |
August 14, 2025 | 44.37 | 44.55 | 44.55 | 44.59 | 44.37 | 310 |
August 13, 2025 | 44.7 | 44.58 | 44.58 | 44.7 | 44.42 | 1,800 |
August 12, 2025 | 44.62 | 44.58 | 44.58 | 44.7 | 44.52 | 110 |
August 11, 2025 | 44.48 | 44.78 | 44.78 | 44.82 | 44.48 | 169 |
August 08, 2025 | 44.67 | 44.51 | 44.51 | 44.71 | 44.51 | 2,847 |
August 07, 2025 | 44.86 | 44.73 | 44.73 | 44.94 | 44.67 | 338 |
August 06, 2025 | 45.12 | 44.91 | 44.91 | 45.12 | 44.89 | 818 |
August 05, 2025 | 45.27 | 45.06 | 45.06 | 45.27 | 45.04 | 1,072 |
August 04, 2025 | 45.09 | 45.08 | 45.08 | 45.11 | 44.87 | 305 |
August 01, 2025 | 45.1 | 45.01 | 45.01 | 45.15 | 44.84 | 546 |
July 31, 2025 | 45.04 | 45.02 | 45.02 | 45.21 | 44.93 | 1,069 |
July 30, 2025 | 44.79 | 44.84 | 44.84 | 44.84 | 44.44 | 283 |
July 29, 2025 | 44.65 | 44.63 | 44.63 | 44.7 | 44.44 | 762 |
July 28, 2025 | 44.35 | 44.23 | 44.23 | 44.36 | 44.05 | 310 |
July 25, 2025 | 43.99 | 44.13 | 44.13 | 44.17 | 43.97 | 467 |
July 24, 2025 | 43.63 | 43.8 | 43.8 | 43.8 | 43.63 | 872 |
July 23, 2025 | 43.87 | 43.67 | 43.67 | 43.87 | 43.67 | 557 |
July 22, 2025 | 43.82 | 43.87 | 43.87 | 43.94 | 43.82 | 294 |
July 21, 2025 | 44 | 43.85 | 43.85 | 44 | 43.85 | 476 |
July 18, 2025 | 43.94 | 43.87 | 43.87 | 44 | 43.74 | 430 |
July 17, 2025 | 44.02 | 43.94 | 43.94 | 44.02 | 43.82 | 997 |
July 16, 2025 | 43.83 | 43.62 | 43.62 | 43.99 | 43.59 | 753 |
July 15, 2025 | 44.02 | 43.9 | 43.9 | 44.03 | 43.82 | 1,225 |
July 14, 2025 | 43.95 | 43.81 | 43.81 | 43.95 | 43.68 | 822 |
July 11, 2025 | 43.62 | 43.7 | 43.7 | 43.74 | 43.55 | 457 |
July 10, 2025 | 43.65 | 43.61 | 43.61 | 43.65 | 43.49 | 427 |
July 09, 2025 | 43.4 | 43.49 | 43.49 | 43.51 | 43.34 | 541 |
July 08, 2025 | 43.37 | 43.37 | 43.37 | 43.51 | 43.32 | 365 |
July 07, 2025 | 43.68 | 43.31 | 43.31 | 43.68 | 43.3 | 693 |
July 04, 2025 | 43.51 | 43.43 | 43.43 | 43.51 | 43.39 | 402 |