38.98
-2.77(-6.63%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.37 | 38.98 | 38.98 | 41.39 | 38.94 | 484,278 |
September 25, 2025 | 41.81 | 41.75 | 41.75 | 42.6 | 41.75 | 29,721 |
September 24, 2025 | 43.3 | 42.1 | 42.1 | 44.15 | 42.1 | 440,731 |
September 23, 2025 | 44.66 | 43.03 | 43.03 | 44.66 | 43.03 | 132,500 |
September 22, 2025 | 44.85 | 45.92 | 45.92 | 45.92 | 44.85 | 56,690 |
September 19, 2025 | 44.16 | 45.66 | 45.66 | 45.66 | 44.16 | 79,500 |
September 18, 2025 | 43.05 | 43.54 | 43.54 | 43.61 | 42.35 | 154,300 |
September 17, 2025 | 41.91 | 42.2 | 42.2 | 42.51 | 41.91 | 64,500 |
September 16, 2025 | 43.32 | 41.6 | 41.6 | 43.89 | 41.6 | 222,896 |
September 15, 2025 | 43.97 | 43.56 | 43.56 | 43.97 | 42.93 | 185,000 |
September 12, 2025 | 44.12 | 43.51 | 43.51 | 44.12 | 42.59 | 429,494 |
September 11, 2025 | 43.67 | 45.39 | 45.39 | 45.77 | 43.47 | 308,900 |
September 10, 2025 | 44.31 | 43.72 | 43.72 | 44.62 | 43.48 | 510,553 |
September 09, 2025 | 45.39 | 44.46 | 44.46 | 45.39 | 43.78 | 581,165 |
September 08, 2025 | 45.56 | 45.98 | 45.98 | 46.69 | 44.69 | 259,777 |
September 05, 2025 | 45.6 | 48.35 | 48.35 | 48.35 | 45.6 | 39,590 |
September 04, 2025 | 45.13 | 44.9 | 44.9 | 45.8 | 44.9 | 151,303 |
September 03, 2025 | 43.7 | 44.05 | 44.05 | 44.05 | 43.7 | 31,950 |
September 02, 2025 | 42.1 | 42.05 | 42.05 | 42.1 | 41.54 | 310,759 |
September 01, 2025 | 43.7 | 42.95 | 42.95 | 43.7 | 42.78 | 87,752 |
August 29, 2025 | 44.41 | 44.4 | 44.4 | 44.7 | 44.1 | 53,991 |
August 28, 2025 | 45 | 45 | 45 | 45 | 45 | 0 |
August 27, 2025 | 45.7 | 45.4 | 45.4 | 45.7 | 45.2 | 27,451 |
August 26, 2025 | 44.8 | 45.4 | 45.4 | 45.4 | 44.8 | 122,900 |
August 22, 2025 | 45 | 44.75 | 44.75 | 45 | 44.75 | 9,622 |
August 21, 2025 | 45.8 | 45.9 | 45.9 | 46 | 45.8 | 117,101 |
August 20, 2025 | 48 | 46.95 | 46.95 | 48 | 46.95 | 100,002 |
August 19, 2025 | 48.8 | 48.3 | 48.3 | 48.8 | 48.3 | 170,400 |
August 18, 2025 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0 |
August 15, 2025 | 47.96 | 47.7 | 47.7 | 47.96 | 47.7 | 5,204 |
August 14, 2025 | 47.9 | 47.35 | 47.35 | 47.9 | 47.35 | 111,100 |
August 13, 2025 | 48.2 | 49.5 | 49.5 | 49.5 | 48.2 | 131,610 |
August 12, 2025 | 48.16 | 47.95 | 47.95 | 48.5 | 47.4 | 395,911 |
August 11, 2025 | 47 | 47.7 | 47.7 | 47.7 | 47 | 57,650 |
August 08, 2025 | 48.4 | 47.7 | 47.7 | 48.4 | 47.3 | 43,203 |
August 07, 2025 | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 |
August 06, 2025 | 44.3 | 44.8 | 44.8 | 44.8 | 44.2 | 375,643 |
August 05, 2025 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 10,653 |
August 04, 2025 | 44.7 | 43.55 | 43.55 | 45.3 | 43.5 | 627,849 |
August 01, 2025 | 39.9 | 43 | 43 | 43 | 39.8 | 375,703 |
July 31, 2025 | 38.7 | 40.3 | 40.3 | 40.3 | 38.4 | 32,179 |
July 30, 2025 | 39 | 38.7 | 38.7 | 40 | 38.3 | 788,493 |
July 29, 2025 | 43.4 | 42 | 42 | 43.4 | 41.98 | 15,102 |
July 28, 2025 | 45.05 | 43.55 | 43.55 | 45.05 | 43.2 | 339,353 |
July 25, 2025 | 44.23 | 45.8 | 45.8 | 45.9 | 44.23 | 525,802 |
July 24, 2025 | 44.6 | 44.05 | 44.05 | 44.9 | 44.05 | 295,642 |
July 23, 2025 | 45.43 | 46.15 | 46.15 | 46.15 | 45.43 | 10,856 |
July 22, 2025 | 46 | 46.25 | 46.25 | 46.4 | 45.9 | 13,984 |
July 21, 2025 | 45.34 | 45.05 | 45.05 | 45.42 | 44.99 | 331,111 |
July 18, 2025 | 43.9 | 44.6 | 44.6 | 44.87 | 43 | 926,193 |
July 17, 2025 | 47.1 | 45.8 | 45.8 | 47.1 | 45.8 | 231,037 |
July 16, 2025 | 46.79 | 47.5 | 47.5 | 48.2 | 46.79 | 500,216 |
July 15, 2025 | 46.2 | 45.8 | 45.8 | 46.4 | 45.2 | 50,199 |
July 14, 2025 | 43.5 | 45.7 | 45.7 | 45.7 | 42.11 | 732,863 |
July 11, 2025 | 46.4 | 43.9 | 43.9 | 46.9 | 43.9 | 121,779 |
July 10, 2025 | 44.1 | 46.7 | 46.7 | 46.7 | 44.1 | 119,416 |
July 09, 2025 | 44.2 | 43.95 | 43.95 | 45.1 | 43.41 | 1.24M |
July 08, 2025 | 45.4 | 45.07 | 45.07 | 45.8 | 45.07 | 332,537 |
July 07, 2025 | 48.2 | 46.15 | 46.15 | 48.6 | 45.76 | 723,426 |
July 04, 2025 | 47.3 | 47.65 | 47.65 | 48.3 | 47.3 | 90,781 |