40.95
+0.4(+0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 40.1 | 40.55 | 40.55 | 41.54 | 40.1 | 8,138 |
| October 16, 2025 | 40.3 | 40.4 | 40.4 | 41.9 | 40.3 | 727 |
| October 15, 2025 | 40.12 | 40.3 | 40.3 | 40.3 | 40.12 | 8,150 |
| October 14, 2025 | 42 | 42 | 42 | 42 | 40.4 | 25 |
| October 13, 2025 | 41.9 | 41 | 41 | 42 | 40.1 | 726 |
| October 10, 2025 | 40 | 41 | 41 | 41.91 | 40 | 15,081 |
| October 09, 2025 | 40.3 | 40.6 | 40.6 | 41.9 | 40 | 22,841 |
| October 08, 2025 | 42 | 40.9 | 40.9 | 42 | 40.9 | 800 |
| October 07, 2025 | 41.9 | 40.6 | 40.6 | 41.9 | 40.6 | 69 |
| October 06, 2025 | 41.9 | 40.95 | 40.95 | 41.9 | 40.95 | 319 |
| October 03, 2025 | 41.6 | 40.95 | 40.95 | 41.9 | 40.95 | 6,000 |
| October 02, 2025 | 39.1 | 40.75 | 40.75 | 41 | 39.1 | 59,403 |
| October 01, 2025 | 39.5 | 38.95 | 38.95 | 39.5 | 38.95 | 5,000 |
| September 30, 2025 | 38.44 | 37.6 | 37.6 | 39.1 | 37.6 | 50,669 |
| September 29, 2025 | 36.41 | 37.6 | 37.6 | 39.9 | 36.41 | 11,086 |
| September 26, 2025 | 39.24 | 37.95 | 37.95 | 39.9 | 36.25 | 152 |
| September 25, 2025 | 36.25 | 37.85 | 37.85 | 39.24 | 36.25 | 7,842 |
| September 24, 2025 | 38.2 | 36.85 | 36.85 | 38.2 | 36.02 | 77,671 |
| September 23, 2025 | 40.76 | 39.5 | 39.5 | 41.5 | 38.2 | 10,236 |
| September 22, 2025 | 40.47 | 39.5 | 39.5 | 41.5 | 38.2 | 50,750 |
| September 19, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 2,272 |
| September 18, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 13,514 |
| September 17, 2025 | 38.54 | 40 | 40 | 41.6 | 38.5 | 4,835 |
| September 16, 2025 | 39.5 | 38.7 | 38.7 | 42.9 | 38.4 | 44,991 |
| September 15, 2025 | 42.25 | 40.65 | 40.65 | 42.25 | 39.5 | 23,591 |
| September 12, 2025 | 39.1 | 41 | 41 | 42.25 | 39.1 | 15,589 |
| September 11, 2025 | 42.9 | 41 | 41 | 42.9 | 41 | 8 |
| September 10, 2025 | 42.9 | 41 | 41 | 42.9 | 39.5 | 23,553 |
| September 09, 2025 | 42.45 | 41 | 41 | 42.9 | 41 | 595 |
| September 08, 2025 | 42.9 | 41 | 41 | 42.9 | 39.1 | 6,146 |
| September 05, 2025 | 43.33 | 40.65 | 40.65 | 43.33 | 40 | 148,643 |
| September 04, 2025 | 43.8 | 41.25 | 41.25 | 43.8 | 40.52 | 3,108 |
| September 03, 2025 | 43.9 | 42 | 42 | 44 | 42 | 6,390 |
| September 02, 2025 | 41.4 | 42.5 | 42.5 | 42.5 | 41.4 | 11,868 |
| September 01, 2025 | 42.02 | 43.1 | 43.1 | 43.1 | 42.02 | 40,973 |
| August 29, 2025 | 42.46 | 43.1 | 43.1 | 43.1 | 42.46 | 26,641 |
| August 28, 2025 | 42.1 | 43.6 | 43.6 | 45.8 | 42.1 | 51,438 |
| August 27, 2025 | 44.5 | 43.85 | 43.85 | 47.9 | 43.85 | 49,844 |
| August 26, 2025 | 47.14 | 44.75 | 44.75 | 47.14 | 44.5 | 2,204 |
| August 22, 2025 | 44.1 | 44.6 | 44.6 | 45.54 | 44.1 | 15,713 |
| August 21, 2025 | 44.39 | 45.6 | 45.6 | 47.22 | 44.39 | 6,933 |
| August 20, 2025 | 44.5 | 45.5 | 45.5 | 45.5 | 44.5 | 19,200 |
| August 19, 2025 | 46 | 46 | 46 | 46 | 44.39 | 646 |
| August 18, 2025 | 44.3 | 45.05 | 45.05 | 45.62 | 44.3 | 55,666 |
| August 15, 2025 | 44.4 | 44.85 | 44.85 | 45.54 | 44.4 | 458,703 |
| August 14, 2025 | 46.7 | 46.15 | 46.15 | 46.7 | 44.9 | 715,887 |
| August 13, 2025 | 47.22 | 46.5 | 45.82 | 47.9 | 46.3 | 24,445 |
| August 12, 2025 | 47.52 | 47.05 | 46.36 | 47.52 | 47.05 | 22 |
| August 11, 2025 | 49.12 | 47.05 | 46.36 | 49.12 | 47.05 | 2,159 |
| August 08, 2025 | 46 | 48 | 47.29 | 50 | 46 | 5,003 |
| August 07, 2025 | 50.96 | 48 | 48 | 52.2 | 46.06 | 19,753 |
| August 06, 2025 | 50.96 | 49 | 49 | 50.96 | 49 | 4,000 |
| August 05, 2025 | 46.6 | 48.6 | 48.6 | 48.6 | 46.5 | 17,282 |
| August 04, 2025 | 45.5 | 48.4 | 48.4 | 52.2 | 45.5 | 21,266 |
| August 01, 2025 | 49 | 48.4 | 48.4 | 49 | 48.4 | 20,000 |
| July 31, 2025 | 50.86 | 48.85 | 48.85 | 50.86 | 45.5 | 15,582 |
| July 30, 2025 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0 |
| July 29, 2025 | 46.4 | 48.2 | 48.2 | 48.2 | 46.4 | 1,397 |
| July 28, 2025 | 52.6 | 49 | 49 | 52.6 | 45.4 | 186,358 |
| July 25, 2025 | 52.93 | 54.2 | 54.2 | 54.2 | 52.93 | 12,300 |
