39.00
+0.2(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 38.9 | 38.8 | 38.8 | 39.9 | 38.8 | 3.09M |
| May 22, 2024 | 38.8 | 38.85 | 38.85 | 38.9 | 38.8 | 261,513 |
| May 21, 2024 | 38.8 | 38.8 | 38.8 | 38.9 | 38.8 | 1.4M |
| May 20, 2024 | 39.5 | 38.8 | 38.8 | 39.5 | 38.8 | 155,182 |
| May 17, 2024 | 38.8 | 39 | 39 | 39 | 38.8 | 289,256 |
| May 16, 2024 | 38.8 | 38.8 | 38.8 | 39.1 | 38.8 | 6.98M |
| May 15, 2024 | 38.6 | 38.8 | 38.8 | 38.89 | 38.3 | 2.93M |
| May 14, 2024 | 38.6 | 38.5 | 38.5 | 38.7 | 38.5 | 7.27M |
| May 13, 2024 | 38.5 | 38.7 | 38.7 | 38.79 | 38.5 | 1.3M |
| May 10, 2024 | 38.75 | 38.7 | 38.7 | 38.75 | 38.6 | 257,811 |
| May 09, 2024 | 39 | 38.6 | 38.6 | 39 | 38.5 | 1.15M |
| May 08, 2024 | 40 | 38.55 | 38.55 | 40 | 38.5 | 3.52M |
| May 07, 2024 | 39.86 | 38.5 | 38.5 | 39.86 | 38.5 | 5.92M |
| May 03, 2024 | 38.01 | 38.6 | 38.6 | 40.7 | 33.02 | 15.31M |
| May 02, 2024 | 37 | 38.2 | 38.2 | 38.4 | 37 | 379,283 |
| May 01, 2024 | 38.83 | 38 | 38 | 38.83 | 38 | 3.81M |
| April 30, 2024 | 38 | 38.3 | 38.3 | 38.3 | 37.7 | 7.51M |
| April 29, 2024 | 38 | 38.2 | 38.2 | 38.5 | 38 | 1.1M |
| April 26, 2024 | 38.5 | 38.3 | 38.3 | 38.5 | 38.3 | 853,558 |
| April 25, 2024 | 38.5 | 38.3 | 38.3 | 38.5 | 38.01 | 4.9M |
| April 24, 2024 | 38.01 | 38.2 | 38.2 | 38.5 | 38.01 | 3.04M |
| April 23, 2024 | 38.48 | 38.45 | 38.45 | 38.5 | 38 | 214,020 |
| April 22, 2024 | 38 | 38.45 | 38.45 | 39.86 | 38 | 729,759 |
| April 19, 2024 | 38.4 | 38.6 | 38.6 | 39 | 38.12 | 3.82M |
| April 18, 2024 | 38 | 38.6 | 38.6 | 39.86 | 38 | 1.82M |
| April 17, 2024 | 38 | 38.9 | 38.9 | 39.1 | 38 | 5.6M |
| April 16, 2024 | 38.82 | 39.3 | 39.3 | 39.9 | 38.82 | 1.75M |
| April 15, 2024 | 40 | 39.2 | 39.2 | 40 | 38.82 | 422,838 |
| April 12, 2024 | 39.45 | 39.8 | 39.8 | 39.9 | 39 | 2.16M |
| April 11, 2024 | 39.9 | 39 | 39 | 39.9 | 39 | 387,501 |
| April 10, 2024 | 39.9 | 39.6 | 39.6 | 39.9 | 39.01 | 758,490 |
| April 09, 2024 | 39.55 | 39.2 | 39.2 | 39.68 | 39 | 433,720 |
| April 08, 2024 | 39.26 | 39.2 | 39.2 | 40 | 39.13 | 11.77M |
| April 05, 2024 | 39.38 | 39.2 | 39.2 | 39.9 | 39.2 | 1.36M |
| April 04, 2024 | 39.11 | 39.3 | 39.3 | 40.9 | 39 | 18.15M |
| April 03, 2024 | 38.8 | 39 | 39 | 39.25 | 38.7 | 7.87M |
| April 02, 2024 | 38.73 | 38.8 | 38.8 | 39 | 38.62 | 971,937 |
| March 28, 2024 | 38.7 | 38.6 | 38.6 | 38.99 | 38.6 | 8.97M |
| March 27, 2024 | 38.7 | 38.6 | 38.6 | 38.73 | 38.6 | 25.39M |
| March 26, 2024 | 38.4 | 39 | 39 | 39.01 | 38.4 | 19.18M |
| March 25, 2024 | 38.2 | 38.9 | 38.9 | 39.4 | 38 | 5.38M |
| March 22, 2024 | 37.9 | 38.3 | 38.3 | 38.3 | 37.5 | 46.08M |
| March 21, 2024 | 35 | 34 | 34 | 36.24 | 34 | 147,054 |
| March 20, 2024 | 36.5 | 34.2 | 34.2 | 36.5 | 34.2 | 269,834 |
| March 19, 2024 | 35.66 | 35.1 | 35.1 | 35.66 | 34.51 | 240,436 |
| March 18, 2024 | 35.4 | 34.2 | 34.2 | 36.4 | 34.1 | 190,583 |
| March 15, 2024 | 34.92 | 35 | 35 | 35.6 | 34.8 | 166,084 |
| March 14, 2024 | 34.8 | 35.75 | 35.75 | 35.75 | 34.8 | 312,314 |
| March 13, 2024 | 35.77 | 34.9 | 34.9 | 35.77 | 34.8 | 56,107 |
| March 12, 2024 | 34.9 | 35.75 | 35.75 | 36.2 | 34.8 | 204,836 |
| March 11, 2024 | 35.28 | 35.8 | 35.8 | 35.85 | 34.73 | 123,517 |
| March 08, 2024 | 35.2 | 35 | 35 | 36.4 | 35 | 50,595 |
| March 07, 2024 | 35 | 35.2 | 35.2 | 36.1 | 35 | 18,527 |
| March 06, 2024 | 35.2 | 35 | 35 | 35.48 | 35 | 36,269 |
| March 05, 2024 | 35.5 | 35.2 | 35.2 | 36.9 | 35 | 169,666 |
| March 04, 2024 | 35.76 | 35.65 | 35.65 | 36.9 | 35.65 | 23,199 |
| March 01, 2024 | 35.7 | 35.9 | 35.9 | 36.61 | 35.7 | 197,663 |
| February 29, 2024 | 35.72 | 35.9 | 35.9 | 36.2 | 35.2 | 1.52M |
| February 28, 2024 | 36.05 | 35.8 | 35.8 | 36.05 | 35.18 | 91,057 |
| February 27, 2024 | 36.33 | 35.8 | 35.8 | 36.33 | 35.8 | 433,768 |
