46.23
+0.6375(+1.40%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.5 | 45.59 | 45.59 | 45.59 | 45.5 | 2 |
September 25, 2025 | 45.92 | 45.97 | 45.97 | 45.97 | 45.83 | 34 |
September 24, 2025 | 46.09 | 46.16 | 46.16 | 46.23 | 46.09 | 5 |
September 23, 2025 | 45.65 | 45.95 | 45.95 | 45.95 | 45.65 | 6 |
September 22, 2025 | 45.97 | 45.67 | 45.67 | 45.97 | 45.65 | 682 |
September 19, 2025 | 45.65 | 45.76 | 45.76 | 45.76 | 45.65 | 705 |
September 18, 2025 | 45.38 | 45.65 | 45.65 | 45.65 | 45.38 | 2,927 |
September 17, 2025 | 45.46 | 45.44 | 45.44 | 45.46 | 45.44 | 300 |
September 16, 2025 | 45.06 | 45 | 45 | 45.06 | 44.9 | 12,607 |
September 15, 2025 | 44.9 | 45 | 45 | 45.08 | 44.86 | 478 |
September 12, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0 |
September 11, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 2 |
September 10, 2025 | 44.37 | 44.3 | 44.3 | 44.37 | 44.29 | 46 |
September 09, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0 |
September 08, 2025 | 43.46 | 43.42 | 43.42 | 43.46 | 43.33 | 172 |
September 05, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0 |
September 04, 2025 | 42.81 | 42.78 | 42.78 | 42.81 | 42.78 | 229 |
September 03, 2025 | 43.1 | 42.98 | 42.98 | 43.1 | 42.98 | 40 |
September 02, 2025 | 43.05 | 43 | 43 | 43.05 | 42.87 | 288 |
September 01, 2025 | 43 | 42.83 | 42.83 | 43 | 42.82 | 1,207 |
August 29, 2025 | 42.46 | 42.69 | 42.69 | 42.69 | 42.46 | 1,426 |
August 28, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.66 | 169 |
August 27, 2025 | 42.87 | 42.7 | 42.7 | 42.87 | 42.7 | 359 |
August 26, 2025 | 43.23 | 43.25 | 43.25 | 43.37 | 43.14 | 42 |
August 22, 2025 | 42.93 | 43.25 | 43.25 | 43.26 | 42.93 | 223 |
August 21, 2025 | 42.75 | 42.85 | 42.85 | 42.85 | 42.61 | 88 |
August 20, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 0 |
August 19, 2025 | 42.96 | 42.9 | 42.9 | 42.96 | 42.9 | 292 |
August 18, 2025 | 42.96 | 43.01 | 43.01 | 43.01 | 42.89 | 153 |
August 15, 2025 | 42.85 | 42.73 | 42.73 | 42.85 | 42.73 | 18 |
August 14, 2025 | 42.84 | 42.76 | 42.76 | 42.84 | 42.76 | 10 |
August 13, 2025 | 43.2 | 43.23 | 43.23 | 43.26 | 43.2 | 6 |
August 12, 2025 | 42.66 | 42.75 | 42.75 | 42.75 | 42.66 | 1 |
August 11, 2025 | 42.7 | 42.76 | 42.76 | 42.83 | 42.7 | 28 |
August 08, 2025 | 42.69 | 42.63 | 42.63 | 42.69 | 42.54 | 210 |
August 07, 2025 | 42.91 | 42.8 | 42.8 | 43.04 | 42.8 | 77 |
August 06, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 0 |
August 05, 2025 | 42.87 | 42.65 | 42.65 | 42.87 | 42.65 | 334 |
August 04, 2025 | 42.45 | 42.52 | 42.52 | 42.52 | 42.45 | 2,723 |
August 01, 2025 | 42.64 | 42.21 | 42.21 | 42.64 | 42.21 | 324 |
July 31, 2025 | 42.94 | 42.91 | 42.91 | 42.95 | 42.91 | 2,594 |
July 30, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 2,088 |
July 29, 2025 | 42.99 | 42.89 | 42.89 | 43.08 | 42.89 | 38 |
July 28, 2025 | 42.96 | 42.78 | 42.78 | 42.96 | 42.78 | 84 |
July 25, 2025 | 42.84 | 42.88 | 42.88 | 42.91 | 42.84 | 230 |
July 24, 2025 | 42.81 | 42.87 | 42.87 | 42.87 | 42.81 | 2 |
July 23, 2025 | 42.92 | 42.79 | 42.79 | 42.92 | 42.79 | 10 |
July 22, 2025 | 42.56 | 42.59 | 42.59 | 42.64 | 42.55 | 213 |
July 21, 2025 | 42.74 | 42.85 | 42.85 | 42.85 | 42.74 | 34 |
July 18, 2025 | 42.76 | 42.85 | 42.85 | 42.85 | 42.75 | 552 |
July 17, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0 |
July 16, 2025 | 42.31 | 42.11 | 42.11 | 42.31 | 42.11 | 193 |
July 15, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0 |
July 14, 2025 | 41.56 | 41.62 | 41.62 | 41.62 | 41.5 | 171 |
July 11, 2025 | 41.46 | 41.41 | 41.41 | 41.46 | 41.41 | 2 |
July 10, 2025 | 41.27 | 41.25 | 41.25 | 41.29 | 41.25 | 252 |
July 09, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0 |
July 08, 2025 | 41.3 | 41.3 | 41.3 | 41.3 | 41.3 | 0 |
July 07, 2025 | 40.88 | 40.94 | 40.94 | 41.07 | 40.88 | 168 |
July 04, 2025 | 40.83 | 40.93 | 40.93 | 40.93 | 40.77 | 492 |