40.00
-1.496(-3.60%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.5 | 41.5 | 41.5 | 42 | 41.1 | 2,293 |
September 04, 2025 | 41.5 | 41.5 | 41.5 | 41.5 | 41.1 | 14 |
September 03, 2025 | 42 | 41.1 | 41.1 | 42 | 41.1 | 8,595 |
September 02, 2025 | 42 | 42 | 42 | 42 | 41.88 | 9,152 |
September 01, 2025 | 41.02 | 42 | 42 | 42 | 41.02 | 1,471 |
August 29, 2025 | 41 | 42 | 42 | 43.8 | 41 | 4,361 |
August 28, 2025 | 41.88 | 42 | 42 | 43 | 41 | 39,063 |
August 27, 2025 | 40.2 | 42 | 42 | 42 | 40.2 | 945 |
August 26, 2025 | 41.88 | 42 | 42 | 42 | 41 | 4,910 |
August 22, 2025 | 42.47 | 42 | 42 | 42.47 | 41.02 | 18,090 |
August 21, 2025 | 42.47 | 42 | 42 | 42.47 | 41.1 | 11,412 |
August 20, 2025 | 42 | 42 | 42 | 43 | 41 | 31,512 |
August 19, 2025 | 42.47 | 42.5 | 42.5 | 42.5 | 42.08 | 25,014 |
August 18, 2025 | 42.15 | 42.5 | 42.5 | 42.99 | 42 | 29,940 |
August 15, 2025 | 42.15 | 42.5 | 42.5 | 42.99 | 42.08 | 19,405 |
August 14, 2025 | 42.15 | 42.5 | 42.5 | 42.5 | 42.08 | 10,726 |
August 13, 2025 | 42.99 | 42.5 | 42.5 | 42.99 | 42.1 | 33,654 |
August 12, 2025 | 42.5 | 42.5 | 42.5 | 43 | 42.5 | 164 |
August 11, 2025 | 42.5 | 42.5 | 42.5 | 43 | 42 | 15,099 |
August 08, 2025 | 42.98 | 42.5 | 42.5 | 43 | 42.2 | 25,079 |
August 07, 2025 | 42.15 | 42 | 42 | 43 | 41 | 24,639 |
August 06, 2025 | 42.14 | 42 | 42 | 42.14 | 42 | 4,746 |
August 05, 2025 | 42.14 | 42 | 42 | 43.8 | 42 | 10,389 |
August 04, 2025 | 41.98 | 42 | 42 | 43 | 41.2 | 43,498 |
August 01, 2025 | 42.07 | 42 | 42 | 42.98 | 41.7 | 16,989 |
July 31, 2025 | 41.7 | 42 | 42 | 43 | 41.2 | 41,978 |
July 30, 2025 | 42.98 | 42 | 42 | 42.98 | 41 | 44,467 |
July 29, 2025 | 42.7 | 42 | 42 | 43 | 41 | 48,087 |
July 28, 2025 | 42.96 | 42.5 | 42.5 | 44 | 42 | 234,865 |
July 25, 2025 | 40.42 | 41 | 41 | 42 | 40 | 51,095 |
July 24, 2025 | 40.2 | 40.42 | 40.42 | 40.42 | 40.2 | 10,281 |
July 23, 2025 | 40.41 | 41 | 41 | 42 | 40.2 | 16,412 |
July 22, 2025 | 41.65 | 41 | 41 | 41.65 | 41 | 50,000 |
July 21, 2025 | 40 | 41 | 41 | 41 | 39.5 | 233,898 |
July 18, 2025 | 39 | 40 | 40 | 41 | 39 | 85,257 |
July 17, 2025 | 39.2 | 39.5 | 39.5 | 39.5 | 39.2 | 802 |
July 16, 2025 | 39.01 | 39.5 | 39.5 | 39.9 | 39.01 | 5,076 |
July 15, 2025 | 39.58 | 39.5 | 39.5 | 40 | 39 | 724 |
July 14, 2025 | 40.6 | 40.6 | 40.6 | 40.6 | 39 | 23,194 |
July 11, 2025 | 39.7 | 39.5 | 39.5 | 40 | 39 | 978 |
July 10, 2025 | 39.8 | 39.5 | 39.5 | 40 | 39 | 12,271 |
July 09, 2025 | 39.2 | 39.5 | 39.5 | 39.5 | 39.2 | 5,104 |
July 08, 2025 | 39.2 | 39.5 | 39.5 | 39.78 | 38.2 | 7,343 |
July 07, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0 |
July 04, 2025 | 39.2 | 39.2 | 39.2 | 39.2 | 39.2 | 8,929 |
July 03, 2025 | 39.8 | 39.5 | 39.5 | 39.8 | 39.19 | 11,241 |
July 02, 2025 | 42 | 39.5 | 39.5 | 42 | 39.5 | 14,849 |
July 01, 2025 | 40.41 | 41 | 41 | 41 | 40.41 | 25,996 |
June 30, 2025 | 40.55 | 42 | 42 | 42.8 | 40 | 18,351 |
June 27, 2025 | 40.3 | 41 | 41 | 41 | 39.34 | 8,927 |
June 26, 2025 | 42 | 41 | 41 | 42 | 40 | 54,333 |
June 25, 2025 | 41.6 | 41 | 41 | 41.6 | 40 | 18,189 |
June 24, 2025 | 40.25 | 41 | 41 | 41 | 40.25 | 4,370 |
June 23, 2025 | 40 | 41 | 41 | 41.6 | 40 | 900 |
June 20, 2025 | 40 | 41 | 41 | 42 | 40 | 1,199 |
June 19, 2025 | 39.8 | 41 | 41 | 41 | 39.8 | 5,835 |
June 18, 2025 | 40 | 41 | 41 | 42 | 39.2 | 4,068 |
June 17, 2025 | 40.3 | 41 | 41 | 41 | 40.3 | 45,517 |
June 16, 2025 | 40.6 | 40 | 40 | 41.6 | 40 | 12,631 |
June 13, 2025 | 40.3 | 41 | 41 | 41 | 40.02 | 30,389 |