47.00
-1.5(-3.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 49.4 | 47 | 47 | 50 | 47 | 87,857 |
| September 26, 2025 | 49.4 | 48.5 | 48.5 | 49.9 | 48 | 72,886 |
| September 25, 2025 | 50 | 49 | 49 | 52 | 48.02 | 53,983 |
| September 24, 2025 | 52 | 52 | 52 | 52 | 50 | 20,560 |
| September 23, 2025 | 52.5 | 52 | 52 | 53 | 51 | 105,535 |
| September 22, 2025 | 52.5 | 52.5 | 52.5 | 52.8 | 52 | 27,576 |
| September 19, 2025 | 57 | 52.5 | 52.5 | 57 | 52 | 70,124 |
| September 18, 2025 | 56 | 56 | 56 | 56.7 | 55 | 9,005 |
| September 17, 2025 | 56 | 56 | 56 | 56.7 | 55.03 | 12,148 |
| September 16, 2025 | 56 | 57 | 57 | 57 | 55 | 28,795 |
| September 15, 2025 | 55.5 | 56 | 56 | 57 | 53.5 | 44,941 |
| September 12, 2025 | 55.5 | 55.5 | 55.5 | 55.5 | 55.02 | 7,390 |
| September 11, 2025 | 55.5 | 55.5 | 55.5 | 55.5 | 55 | 11,833 |
| September 10, 2025 | 55.5 | 55.5 | 55.5 | 55.7 | 55.5 | 13,702 |
| September 09, 2025 | 52.5 | 55.5 | 55.5 | 59.73 | 52.5 | 225,601 |
| September 08, 2025 | 52.5 | 52.5 | 52.5 | 53 | 52 | 84,158 |
| September 05, 2025 | 53.5 | 52.5 | 52.5 | 54 | 52 | 52,812 |
| September 04, 2025 | 55.5 | 54.5 | 54.5 | 56.3 | 53.1 | 27,964 |
| September 03, 2025 | 56 | 56 | 56 | 57 | 55 | 140,971 |
| September 02, 2025 | 59.5 | 56 | 56 | 60 | 56 | 122,537 |
| September 01, 2025 | 62.95 | 59.5 | 59.5 | 63 | 58.6 | 94,796 |
| August 29, 2025 | 64 | 62.5 | 62.5 | 65 | 60.3 | 145,737 |
| August 28, 2025 | 65.01 | 64 | 64 | 66 | 63 | 94,687 |
| August 27, 2025 | 66.2 | 65.5 | 65.5 | 68.5 | 65 | 91,824 |
| August 26, 2025 | 71.15 | 66.5 | 66.5 | 72 | 65 | 127,967 |
| August 22, 2025 | 72.5 | 71.5 | 71.5 | 72.5 | 71 | 1,723 |
| August 21, 2025 | 74 | 72 | 72 | 74 | 71 | 38,259 |
| August 20, 2025 | 72 | 72.5 | 72.5 | 75 | 71.25 | 47,761 |
| August 19, 2025 | 74 | 74 | 74 | 75 | 72.3 | 41,042 |
| August 18, 2025 | 74.95 | 74.5 | 74.5 | 74.95 | 74 | 89,863 |
| August 15, 2025 | 74.3 | 74.5 | 74.5 | 75 | 74 | 70,259 |
| August 14, 2025 | 80.5 | 74.5 | 74.5 | 80.5 | 74 | 388,913 |
| August 13, 2025 | 79.52 | 79 | 79 | 80 | 78 | 183,178 |
| August 12, 2025 | 70 | 79 | 79 | 79.9 | 70 | 202,721 |
| August 11, 2025 | 67.85 | 71 | 71 | 72.8 | 66 | 176,061 |
| August 08, 2025 | 67.75 | 66.5 | 66.5 | 68.5 | 64.65 | 53,408 |
| August 07, 2025 | 65.3 | 65.5 | 65.5 | 66 | 63 | 151,220 |
| August 06, 2025 | 64.58 | 64.5 | 64.5 | 66 | 63 | 24,690 |
| August 05, 2025 | 63.45 | 64 | 64 | 65.85 | 63 | 101,630 |
| August 04, 2025 | 67.5 | 65 | 65 | 68 | 64 | 55,457 |
| August 01, 2025 | 63.8 | 67.5 | 67.5 | 68 | 60 | 144,387 |
| July 31, 2025 | 62.75 | 62 | 62 | 64 | 60 | 52,445 |
| July 30, 2025 | 60 | 58.5 | 58.5 | 60 | 58.5 | 10,576 |
| July 29, 2025 | 58.6 | 58.5 | 58.5 | 59.6 | 57.1 | 50,174 |
| July 28, 2025 | 59.75 | 59 | 59 | 60.8 | 57 | 10,601 |
| July 25, 2025 | 59.75 | 59 | 59 | 59.75 | 57.4 | 546 |
| July 24, 2025 | 59.8 | 59 | 59 | 59.8 | 57.2 | 5,020 |
| July 23, 2025 | 60.4 | 61 | 61 | 61 | 58 | 27,331 |
| July 22, 2025 | 60.75 | 62 | 62 | 62 | 59.25 | 25,162 |
| July 21, 2025 | 60.05 | 60.5 | 60.5 | 61 | 60 | 23,466 |
| July 18, 2025 | 60.1 | 60.5 | 60.5 | 62 | 60 | 62,768 |
| July 17, 2025 | 62 | 60.5 | 60.5 | 62 | 60 | 67,457 |
| July 16, 2025 | 61 | 62 | 62 | 63 | 61 | 47,447 |
| July 15, 2025 | 64 | 65.5 | 65.5 | 65.5 | 61 | 71,556 |
| July 14, 2025 | 64.7 | 62.5 | 62.5 | 64.8 | 61 | 6,808 |
| July 11, 2025 | 62.6 | 64 | 64 | 64.8 | 62.6 | 44,578 |
| July 10, 2025 | 64.8 | 63 | 63 | 66.73 | 63 | 9,339 |
| July 09, 2025 | 64 | 63 | 63 | 66 | 61 | 44,436 |
| July 08, 2025 | 61.77 | 62.5 | 62.5 | 65 | 61.77 | 45,920 |
| July 07, 2025 | 62 | 65 | 65 | 65 | 60 | 25,129 |