47.40
-3.6(-7.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 50 | 47.4 | 47.4 | 51 | 46.56 | 237,999 |
| September 26, 2025 | 51.48 | 51 | 51 | 51.5 | 50 | 171,286 |
| September 25, 2025 | 50.8 | 52 | 52 | 52 | 50.5 | 63,703 |
| September 24, 2025 | 52 | 52 | 52 | 52 | 50.4 | 54,914 |
| September 23, 2025 | 49.2 | 50.5 | 50.5 | 50.5 | 49.2 | 32,365 |
| September 22, 2025 | 50.21 | 50.5 | 50.5 | 52 | 49.2 | 43,506 |
| September 19, 2025 | 49.4 | 50.5 | 50.5 | 50.5 | 48.2 | 152,301 |
| September 18, 2025 | 48 | 48.2 | 48.2 | 48.95 | 48 | 115,648 |
| September 17, 2025 | 48.28 | 48.7 | 48.7 | 49.3 | 48 | 66,529 |
| September 16, 2025 | 49.4 | 48.7 | 48.7 | 49.6 | 47.44 | 88,625 |
| September 15, 2025 | 48 | 48.2 | 48.2 | 49.4 | 47.44 | 29,436 |
| September 12, 2025 | 48.8 | 48.3 | 48.3 | 49.2 | 46.64 | 104,780 |
| September 11, 2025 | 49 | 48.7 | 48.7 | 49.4 | 48 | 40,277 |
| September 10, 2025 | 48.89 | 48.5 | 48.5 | 48.89 | 48.08 | 20,159 |
| September 09, 2025 | 50.15 | 48.8 | 48.8 | 52 | 46.72 | 446,400 |
| September 08, 2025 | 51 | 51.25 | 51.25 | 53 | 48.17 | 434,419 |
| September 05, 2025 | 54.28 | 53 | 53 | 54.5 | 51.5 | 159,507 |
| September 04, 2025 | 55.5 | 53.75 | 53.75 | 56 | 52.5 | 122,294 |
| September 03, 2025 | 54.8 | 56 | 56 | 57 | 54 | 418,763 |
| September 02, 2025 | 51.5 | 53.75 | 53.75 | 53.75 | 51 | 692,155 |
| September 01, 2025 | 44.92 | 50.5 | 50.5 | 51.78 | 44.92 | 734,532 |
| August 29, 2025 | 44.8 | 43.9 | 43.9 | 44.8 | 42.33 | 122,961 |
| August 28, 2025 | 46.8 | 43.4 | 43.4 | 46.8 | 41.67 | 386,244 |
| August 27, 2025 | 46.01 | 45.8 | 45.8 | 46.8 | 42.2 | 296,462 |
| August 26, 2025 | 48.44 | 46.1 | 46.1 | 48.44 | 45.01 | 160,051 |
| August 22, 2025 | 45.2 | 48 | 48 | 48.6 | 45.2 | 68,094 |
| August 21, 2025 | 47.12 | 47.1 | 47.1 | 48.8 | 46 | 136,698 |
| August 20, 2025 | 46.47 | 46.9 | 46.9 | 47.8 | 46 | 146,449 |
| August 19, 2025 | 51.5 | 47 | 47 | 51.5 | 46.17 | 205,253 |
| August 18, 2025 | 52.46 | 49.1 | 49.1 | 53.5 | 48.67 | 217,985 |
| August 15, 2025 | 52.5 | 52.75 | 52.75 | 55 | 52 | 96,307 |
| August 14, 2025 | 52.36 | 53.25 | 53.25 | 54.5 | 52 | 83,345 |
| August 13, 2025 | 52.78 | 52.75 | 52.75 | 52.79 | 50.78 | 200,667 |
| August 12, 2025 | 48.46 | 51.5 | 51.5 | 52.08 | 46.93 | 364,390 |
| August 11, 2025 | 51.5 | 48.5 | 48.5 | 51.5 | 45.4 | 684,717 |
| August 08, 2025 | 50 | 50.35 | 50.35 | 53 | 44.26 | 790,685 |
| August 07, 2025 | 53.68 | 50.5 | 50.5 | 54.76 | 48 | 444,255 |
| August 06, 2025 | 56.91 | 54 | 54 | 57 | 49.41 | 257,300 |
| August 05, 2025 | 58.45 | 57 | 57 | 61 | 56.89 | 68,921 |
| August 04, 2025 | 59.15 | 59.5 | 59.5 | 61 | 58 | 85,025 |
| August 01, 2025 | 57.5 | 58 | 58 | 61.5 | 57.5 | 93,084 |
| July 31, 2025 | 60.51 | 58.5 | 58.5 | 61.5 | 58.17 | 102,773 |
| July 30, 2025 | 58.5 | 58.5 | 58.5 | 62 | 57.5 | 121,464 |
| July 29, 2025 | 59.54 | 60.5 | 60.5 | 61.6 | 59.5 | 114,039 |
| July 28, 2025 | 57.6 | 61 | 61 | 62.5 | 55 | 325,161 |
| July 25, 2025 | 54.92 | 55.75 | 55.75 | 56.75 | 54.92 | 144,812 |
| July 24, 2025 | 58.25 | 55.75 | 55.75 | 60.06 | 54.91 | 167,531 |
| July 23, 2025 | 63.99 | 59 | 59 | 65.35 | 57.5 | 402,665 |
| July 22, 2025 | 56 | 62.5 | 62.5 | 65.35 | 53 | 843,839 |
| July 21, 2025 | 57.52 | 58.5 | 58.5 | 62.5 | 57.52 | 420,760 |
| July 18, 2025 | 57.84 | 58.5 | 58.5 | 62 | 57 | 275,900 |
| July 17, 2025 | 58.61 | 56.75 | 56.75 | 63 | 56 | 507,833 |
| July 16, 2025 | 59.45 | 58.75 | 58.75 | 60.5 | 58 | 49,508 |
| July 15, 2025 | 59.05 | 58.25 | 58.25 | 59.5 | 56.5 | 158,190 |
| July 14, 2025 | 59.74 | 58.25 | 58.25 | 60.5 | 56.5 | 94,209 |
| July 11, 2025 | 58.5 | 59.25 | 59.25 | 60.48 | 57.5 | 277,233 |
| July 10, 2025 | 60.5 | 58.75 | 58.75 | 61 | 57.5 | 37,871 |
| July 09, 2025 | 59.38 | 60 | 60 | 60.5 | 57.5 | 107,061 |
| July 08, 2025 | 60 | 59.75 | 59.75 | 60.3 | 59 | 105,238 |
| July 07, 2025 | 57.45 | 57.5 | 57.5 | 59.22 | 56.7 | 93,438 |