44.14
-0.415(-0.93%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 44.13 | 44.14 | 44.14 | 44.17 | 44.06 | 2,822 |
September 25, 2025 | 44.49 | 44.55 | 44.55 | 44.59 | 44.33 | 3,668 |
September 24, 2025 | 44.53 | 44.57 | 44.57 | 44.61 | 44.53 | 2,862 |
September 23, 2025 | 44.21 | 44.54 | 44.54 | 44.57 | 44.21 | 4,258 |
September 22, 2025 | 44.33 | 44.24 | 44.24 | 44.33 | 44.22 | 22,851 |
September 19, 2025 | 44.15 | 44.24 | 44.24 | 44.3 | 44.15 | 4,949 |
September 18, 2025 | 43.91 | 44.09 | 44.09 | 44.1 | 43.91 | 1,823 |
September 17, 2025 | 43.88 | 43.94 | 43.94 | 43.99 | 43.86 | 65,904 |
September 16, 2025 | 43.71 | 43.57 | 43.57 | 43.71 | 43.52 | 7,411 |
September 15, 2025 | 43.47 | 43.62 | 43.62 | 43.62 | 43.36 | 4,025 |
September 12, 2025 | 43.42 | 43.38 | 43.38 | 43.46 | 43.38 | 1,773 |
September 11, 2025 | 43.11 | 43.33 | 43.33 | 43.33 | 43.09 | 12,005 |
September 10, 2025 | 42.86 | 42.95 | 42.95 | 42.97 | 42.86 | 3,343 |
September 09, 2025 | 42.39 | 42.59 | 42.59 | 42.59 | 42.39 | 49,967 |
September 08, 2025 | 42.29 | 42.23 | 42.23 | 42.29 | 42.15 | 3,624 |
September 05, 2025 | 42.06 | 41.89 | 41.89 | 42.11 | 41.81 | 8,128 |
September 04, 2025 | 41.65 | 41.66 | 41.66 | 41.68 | 41.59 | 86,947 |
September 03, 2025 | 42.01 | 41.83 | 41.83 | 42.03 | 41.83 | 11,265 |
September 02, 2025 | 41.76 | 41.78 | 41.78 | 41.79 | 41.59 | 4,276 |
September 01, 2025 | 41.55 | 41.49 | 41.49 | 41.63 | 41.47 | 27,615 |
August 29, 2025 | 41.64 | 41.49 | 41.49 | 41.67 | 41.41 | 28,249 |
August 28, 2025 | 41.59 | 41.7 | 41.7 | 41.73 | 41.49 | 7,262 |
August 27, 2025 | 41.75 | 41.64 | 41.64 | 41.8 | 41.56 | 14,193 |
August 26, 2025 | 42.15 | 42 | 42 | 42.16 | 41.96 | 11,048 |
August 22, 2025 | 41.85 | 42.13 | 42.13 | 42.13 | 41.84 | 12,751 |
August 21, 2025 | 41.61 | 41.73 | 41.73 | 41.74 | 41.52 | 9,150 |
August 20, 2025 | 41.51 | 41.55 | 41.55 | 41.6 | 41.43 | 5,015 |
August 19, 2025 | 41.77 | 41.71 | 41.71 | 41.82 | 41.68 | 8,871 |
August 18, 2025 | 41.72 | 41.79 | 41.79 | 41.81 | 41.71 | 26,221 |
August 15, 2025 | 41.62 | 41.49 | 41.49 | 41.65 | 41.49 | 3,631 |
August 14, 2025 | 41.64 | 41.47 | 41.47 | 41.66 | 41.46 | 6,932 |
August 13, 2025 | 41.91 | 41.94 | 41.94 | 41.99 | 41.9 | 2,288 |
August 12, 2025 | 41.52 | 41.55 | 41.55 | 41.55 | 41.36 | 4,692 |
August 11, 2025 | 41.4 | 41.5 | 41.5 | 41.54 | 41.39 | 7,041 |
August 08, 2025 | 41.38 | 41.4 | 41.4 | 41.41 | 41.37 | 2,402 |
August 07, 2025 | 41.73 | 41.57 | 41.57 | 41.87 | 41.57 | 6,881 |
August 06, 2025 | 41.39 | 41.35 | 41.35 | 41.48 | 41.33 | 4,059 |
August 05, 2025 | 41.56 | 41.45 | 41.45 | 41.61 | 41.42 | 5,735 |
August 04, 2025 | 41.27 | 41.3 | 41.3 | 41.36 | 41.23 | 7,517 |
August 01, 2025 | 41.06 | 40.96 | 40.96 | 41.1 | 40.92 | 38,446 |
July 31, 2025 | 41.63 | 41.54 | 41.54 | 41.67 | 41.5 | 949,815 |
July 30, 2025 | 41.51 | 41.56 | 41.56 | 41.64 | 41.51 | 2,311 |
July 29, 2025 | 41.57 | 41.57 | 41.57 | 41.71 | 41.57 | 1,225 |
July 28, 2025 | 41.62 | 41.36 | 41.36 | 41.62 | 41.29 | 5,740 |
July 25, 2025 | 41.28 | 41.4 | 41.4 | 41.45 | 41.28 | 12,170 |
July 24, 2025 | 41.53 | 41.38 | 41.38 | 41.53 | 41.3 | 12,510 |
July 23, 2025 | 41.36 | 41.32 | 41.32 | 41.38 | 41.32 | 5,381 |
July 22, 2025 | 41.09 | 41.09 | 41.09 | 41.11 | 40.97 | 123,155 |
July 21, 2025 | 41.25 | 41.33 | 41.33 | 41.36 | 41.21 | 2,201 |
July 18, 2025 | 41.28 | 41.24 | 41.24 | 41.3 | 41.24 | 1,353 |
July 17, 2025 | 41.09 | 41.26 | 41.26 | 41.26 | 41.09 | 2,365 |
July 16, 2025 | 40.99 | 40.81 | 40.81 | 40.99 | 40.78 | 1,099 |
July 15, 2025 | 40.92 | 40.92 | 40.92 | 40.99 | 40.89 | 4,422 |
July 14, 2025 | 40.31 | 40.45 | 40.45 | 40.45 | 40.31 | 1,339 |
July 11, 2025 | 40.31 | 40.28 | 40.28 | 40.35 | 40.19 | 3,387 |
July 10, 2025 | 40.14 | 40.12 | 40.12 | 40.14 | 40.11 | 1,681 |
July 09, 2025 | 39.99 | 39.95 | 39.95 | 40.07 | 39.93 | 3,080 |
July 08, 2025 | 40.01 | 40.11 | 40.11 | 40.19 | 39.98 | 2,266 |
July 07, 2025 | 39.85 | 39.86 | 39.86 | 39.95 | 39.85 | 2,882 |
July 04, 2025 | 39.81 | 39.89 | 39.89 | 39.9 | 39.79 | 3,644 |