40.00
+3(+8.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 11, 2024 | 40.5 | 39 | 39 | 40.5 | 38 | 142,744 |
| June 10, 2024 | 40.5 | 40.5 | 40.5 | 40.8 | 39.12 | 104,025 |
| June 07, 2024 | 40.5 | 40.5 | 40.5 | 40.8 | 39.13 | 113,187 |
| June 06, 2024 | 41 | 40.5 | 40.5 | 42 | 40 | 84,372 |
| June 05, 2024 | 39 | 41 | 41 | 42 | 39 | 341,701 |
| June 04, 2024 | 39 | 39 | 39 | 40 | 38.72 | 79,364 |
| June 03, 2024 | 39 | 39 | 39 | 40 | 38.62 | 90,541 |
| May 31, 2024 | 39 | 39 | 39 | 39.6 | 38 | 109,123 |
| May 30, 2024 | 39 | 39 | 39 | 39.6 | 38 | 43,780 |
| May 29, 2024 | 39 | 39 | 39 | 39.6 | 38.42 | 11,793 |
| May 28, 2024 | 39 | 39 | 39 | 39.08 | 38 | 58,897 |
| May 24, 2024 | 41.5 | 39 | 39 | 41.5 | 37.92 | 464,214 |
| May 23, 2024 | 42.5 | 40.8 | 40.8 | 43.72 | 40.8 | 622,596 |
| May 22, 2024 | 41.5 | 42 | 42 | 43 | 41 | 228,668 |
| May 21, 2024 | 41.5 | 42 | 42 | 42.99 | 40.21 | 351,070 |
| May 20, 2024 | 37 | 40 | 40 | 41 | 36 | 409,987 |
| May 17, 2024 | 37 | 40 | 40 | 41 | 36 | 409,987 |
| May 16, 2024 | 36 | 37 | 37 | 38 | 35 | 185,447 |
| May 15, 2024 | 36.7 | 36 | 36 | 37 | 35 | 226,816 |
| May 14, 2024 | 34.5 | 36 | 36 | 36.75 | 34.5 | 424,944 |
| May 13, 2024 | 34.52 | 34.5 | 34.5 | 35 | 34 | 293,122 |
| May 10, 2024 | 35.2 | 35 | 35 | 36.1 | 33.55 | 816,771 |
| May 09, 2024 | 39.25 | 36 | 36 | 39.75 | 35.11 | 1.54M |
| May 08, 2024 | 41.7 | 38 | 38 | 43 | 37.38 | 2.59M |
| May 07, 2024 | 39.65 | 40 | 40 | 42 | 38 | 626,445 |
| May 03, 2024 | 38.31 | 39 | 39 | 40 | 38 | 84,981 |
| May 02, 2024 | 37.78 | 38.5 | 38.5 | 39 | 37 | 167,154 |
| May 01, 2024 | 38.08 | 38 | 38 | 39 | 37.72 | 64,881 |
| April 30, 2024 | 37.65 | 39 | 39 | 39 | 37.65 | 75,157 |
| April 29, 2024 | 38.73 | 38 | 38 | 38.73 | 37.53 | 154,875 |
| April 26, 2024 | 38.75 | 38 | 38 | 39 | 37.5 | 155,784 |
| April 25, 2024 | 39.2 | 38.5 | 38.5 | 39.2 | 38 | 170,026 |
| April 24, 2024 | 37 | 40 | 40 | 40 | 37 | 272,444 |
| April 23, 2024 | 37.56 | 37.5 | 37.5 | 37.56 | 37 | 168,801 |
| April 22, 2024 | 37.2 | 37.5 | 37.5 | 37.6 | 37.12 | 43,909 |
| April 19, 2024 | 37 | 38 | 38 | 38.63 | 36.6 | 149,199 |
| April 18, 2024 | 37.47 | 36 | 36 | 38.78 | 36 | 250,522 |
| April 17, 2024 | 37.16 | 37.5 | 37.5 | 38 | 37 | 22,064 |
| April 16, 2024 | 38.44 | 37.5 | 37.5 | 38.44 | 37 | 243,835 |
| April 15, 2024 | 39.62 | 39 | 39 | 40.06 | 38.24 | 532,255 |
| April 12, 2024 | 38.72 | 40 | 40 | 40 | 38.67 | 132,211 |
| April 11, 2024 | 37.92 | 38 | 38 | 40 | 37 | 121,179 |
| April 10, 2024 | 38.99 | 40 | 40 | 40 | 37.8 | 206,670 |
| April 09, 2024 | 39.78 | 38.5 | 38.5 | 40 | 37.45 | 262,909 |
| April 08, 2024 | 35.6 | 39.6 | 39.6 | 41 | 34.26 | 830,877 |
| April 05, 2024 | 33.78 | 35 | 35 | 36 | 32 | 389,851 |
| April 04, 2024 | 31.3 | 34 | 34 | 34.98 | 30 | 330,152 |
| April 03, 2024 | 30.7 | 31.5 | 31.5 | 33 | 30.51 | 293,087 |
| April 02, 2024 | 29.94 | 30.4 | 30.4 | 32.99 | 29.94 | 419,495 |
| March 28, 2024 | 30.63 | 30 | 30 | 31 | 29.88 | 63,677 |
| March 27, 2024 | 29.02 | 30 | 30 | 30.5 | 28.23 | 267,199 |
| March 26, 2024 | 30.05 | 31 | 31 | 31 | 29.03 | 87,552 |
| March 25, 2024 | 30.86 | 30 | 30 | 31.6 | 29.3 | 213,542 |
| March 22, 2024 | 28.99 | 32 | 32 | 32.88 | 28.99 | 408,073 |
| March 21, 2024 | 27.75 | 28.5 | 28.5 | 29 | 27.09 | 492,342 |
| March 20, 2024 | 27.53 | 27.5 | 27.5 | 28 | 27 | 186,236 |
| March 19, 2024 | 27 | 27.5 | 27.5 | 27.55 | 27 | 31,696 |
| March 18, 2024 | 28.34 | 27.6 | 27.6 | 28.34 | 25 | 176,837 |
| March 15, 2024 | 27.45 | 28.2 | 28.2 | 28.5 | 27 | 113,727 |
| March 14, 2024 | 29.22 | 28.5 | 28.5 | 30 | 27.5 | 121,059 |