37.60
-0.35(-0.92%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 24, 2025 | 55.32 | 54.2 | 54.2 | 55.32 | 52.6 | 29,249 |
July 23, 2025 | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0 |
July 22, 2025 | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0 |
July 21, 2025 | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0 |
July 18, 2025 | 52.63 | 54.2 | 54.2 | 55.8 | 52.63 | 7,017 |
July 17, 2025 | 52.66 | 53.8 | 53.8 | 55.32 | 52.6 | 49,996 |
July 16, 2025 | 52.66 | 53.4 | 53.4 | 53.8 | 52.66 | 22,507 |
July 15, 2025 | 55.32 | 54.4 | 54.4 | 55.32 | 54 | 7,003 |
July 14, 2025 | 55.32 | 54.2 | 54.2 | 55.32 | 54.2 | 3,803 |
July 11, 2025 | 52.66 | 53.3 | 53.3 | 55.8 | 52.66 | 3,590 |
July 10, 2025 | 56 | 53.8 | 53.8 | 56 | 52.6 | 14,416 |
July 09, 2025 | 52.8 | 54.4 | 54.4 | 56 | 52.8 | 35 |
July 08, 2025 | 52.86 | 54.4 | 54.4 | 56 | 52.8 | 165,941 |
July 07, 2025 | 56 | 54.4 | 54.4 | 56 | 54.4 | 2 |