44.44
+0.2275(+0.51%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 44.34 | 44.44 | 44.44 | 44.62 | 44.27 | 47,520 |
September 25, 2025 | 44.31 | 44.21 | 44.21 | 44.57 | 44.1 | 26,934 |
September 24, 2025 | 44.56 | 44.46 | 44.46 | 44.84 | 44.35 | 30,631 |
September 23, 2025 | 44.54 | 44.55 | 44.55 | 44.78 | 44.33 | 41,003 |
September 22, 2025 | 44.42 | 44.35 | 44.35 | 44.7 | 44.26 | 40,888 |
September 19, 2025 | 44.45 | 44.45 | 44.45 | 44.71 | 44.17 | 26,053 |
September 18, 2025 | 43.98 | 44.26 | 44.26 | 44.35 | 43.81 | 27,546 |
September 17, 2025 | 44.02 | 43.78 | 43.78 | 44.03 | 43.74 | 23,783 |
September 16, 2025 | 44.19 | 43.82 | 43.82 | 44.22 | 43.79 | 28,683 |
September 15, 2025 | 44.09 | 44.2 | 44.2 | 44.26 | 44.04 | 29,313 |
September 12, 2025 | 44.06 | 43.91 | 43.91 | 44.16 | 43.84 | 76,827 |
September 11, 2025 | 43.85 | 43.94 | 43.94 | 44.1 | 43.73 | 36,241 |
September 10, 2025 | 43.9 | 43.78 | 43.78 | 44.18 | 43.74 | 30,229 |
September 09, 2025 | 43.94 | 43.85 | 43.85 | 44.2 | 43.72 | 23,791 |
September 08, 2025 | 43.84 | 43.92 | 43.92 | 44 | 43.69 | 61,752 |
September 05, 2025 | 43.89 | 43.64 | 43.64 | 43.92 | 43.58 | 24,403 |
September 04, 2025 | 43.37 | 43.66 | 43.66 | 43.71 | 43.37 | 19,692 |
September 03, 2025 | 43.5 | 43.47 | 43.47 | 43.74 | 43.32 | 16,528 |
September 02, 2025 | 43.64 | 43.34 | 43.34 | 43.83 | 43.34 | 22,566 |
September 01, 2025 | 43.76 | 43.61 | 43.61 | 43.9 | 43.58 | 30,439 |
August 29, 2025 | 43.75 | 43.64 | 43.64 | 43.89 | 43.64 | 26,468 |
August 28, 2025 | 43.87 | 43.81 | 43.81 | 44.02 | 43.69 | 43,033 |
August 27, 2025 | 43.84 | 43.74 | 43.74 | 43.92 | 43.58 | 40,624 |
August 26, 2025 | 43.88 | 43.86 | 43.86 | 44.16 | 43.66 | 46,017 |
August 22, 2025 | 44.21 | 44.6 | 44.6 | 44.79 | 44.16 | 17,139 |
August 21, 2025 | 44.33 | 44.3 | 44.3 | 44.53 | 44.13 | 20,999 |
August 20, 2025 | 44.04 | 44.41 | 44.41 | 44.44 | 43.8 | 20,496 |
August 19, 2025 | 43.98 | 44.3 | 44.3 | 44.35 | 43.69 | 24,457 |
August 18, 2025 | 43.59 | 43.86 | 43.86 | 44.23 | 43.59 | 30,508 |
August 15, 2025 | 43.88 | 43.9 | 43.9 | 44.02 | 43.76 | 26,120 |
August 14, 2025 | 43.44 | 43.61 | 43.61 | 43.67 | 43.38 | 24,852 |
August 13, 2025 | 43.51 | 43.53 | 43.53 | 43.58 | 43.41 | 21,429 |
August 12, 2025 | 43.36 | 43.32 | 43.32 | 43.46 | 43.04 | 74,546 |
August 11, 2025 | 43.59 | 43.26 | 43.26 | 43.59 | 43.19 | 72,068 |
August 08, 2025 | 43.44 | 43.5 | 43.5 | 43.52 | 43.34 | 20,186 |
August 07, 2025 | 43.18 | 43.34 | 43.34 | 43.7 | 43.13 | 108,440 |
August 06, 2025 | 43.19 | 43.03 | 43.03 | 43.39 | 42.97 | 29,376 |
August 05, 2025 | 43.13 | 43.02 | 43.02 | 43.14 | 42.91 | 45,152 |
August 04, 2025 | 42.56 | 42.94 | 42.94 | 42.97 | 42.52 | 32,011 |
August 01, 2025 | 42.72 | 42.38 | 42.38 | 42.81 | 42.04 | 77,334 |
July 31, 2025 | 43.65 | 43.15 | 43.15 | 43.84 | 43.15 | 53,530 |
July 30, 2025 | 43.58 | 43.53 | 43.53 | 43.72 | 43.45 | 31,095 |
July 29, 2025 | 43.68 | 43.56 | 43.56 | 44.13 | 43.55 | 22,654 |
July 28, 2025 | 44.62 | 43.66 | 43.66 | 44.89 | 43.65 | 54,777 |
July 25, 2025 | 43.95 | 44.17 | 44.17 | 44.21 | 43.82 | 26,867 |
July 24, 2025 | 44.09 | 44.01 | 44.01 | 44.28 | 43.85 | 24,435 |
July 23, 2025 | 43.82 | 43.7 | 43.7 | 43.91 | 43.63 | 17,174 |
July 22, 2025 | 43.39 | 43.37 | 43.37 | 43.47 | 43.21 | 30,527 |
July 21, 2025 | 43.47 | 43.52 | 43.52 | 43.6 | 43.29 | 39,220 |
July 18, 2025 | 43.64 | 43.57 | 43.57 | 43.81 | 43.48 | 124,546 |
July 17, 2025 | 43.46 | 43.47 | 43.47 | 43.59 | 43.23 | 20,918 |
July 16, 2025 | 43.32 | 43.27 | 43.27 | 43.55 | 43.09 | 22,878 |
July 15, 2025 | 43.79 | 43.46 | 43.46 | 43.96 | 43.43 | 28,772 |
July 14, 2025 | 43.34 | 43.7 | 43.7 | 43.71 | 43.14 | 55,002 |
July 11, 2025 | 43.78 | 43.63 | 43.63 | 43.91 | 43.49 | 37,483 |
July 10, 2025 | 43.89 | 43.87 | 43.87 | 43.98 | 43.66 | 23,894 |
July 09, 2025 | 43.4 | 43.72 | 43.72 | 43.77 | 43.35 | 23,522 |
July 08, 2025 | 43.18 | 43.34 | 43.34 | 43.43 | 43.07 | 151,200 |
July 07, 2025 | 43.03 | 43.04 | 43.04 | 43.16 | 42.9 | 37,258 |
July 04, 2025 | 42.89 | 43.01 | 43.01 | 43.06 | 42.7 | 26,233 |