43.00
+0.9(+2.14%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42 | 42.1 | 42.1 | 42.15 | 41.3 | 51,963 |
September 04, 2025 | 42 | 42 | 42 | 42.15 | 41.03 | 69,500 |
September 03, 2025 | 42 | 42 | 42 | 42.19 | 41.15 | 30,061 |
September 02, 2025 | 42 | 42 | 42 | 42.6 | 41.03 | 37,559 |
September 01, 2025 | 42.6 | 42 | 42 | 43 | 41 | 160,326 |
August 29, 2025 | 42.02 | 42.5 | 42.5 | 43 | 42 | 37,834 |
August 28, 2025 | 42.02 | 42.5 | 42.5 | 43 | 42 | 245,954 |
August 27, 2025 | 43 | 42.5 | 42.5 | 43 | 42.25 | 192,681 |
August 26, 2025 | 42.69 | 42.5 | 42.5 | 42.99 | 41.6 | 103,582 |
August 22, 2025 | 42.41 | 42.5 | 42.5 | 42.99 | 42.05 | 55,529 |
August 21, 2025 | 42.99 | 42.5 | 42.5 | 42.99 | 42 | 39,381 |
August 20, 2025 | 43.97 | 42.5 | 42.5 | 45 | 42 | 36,319 |
August 19, 2025 | 43.98 | 43.5 | 43.5 | 45 | 42.5 | 68,723 |
August 18, 2025 | 44.29 | 44 | 44 | 44.3 | 43.03 | 13,458 |
August 15, 2025 | 45.65 | 44 | 44 | 46 | 43.03 | 129,922 |
August 14, 2025 | 46.21 | 45.5 | 45.5 | 47 | 45 | 122,450 |
August 13, 2025 | 46.8 | 46.5 | 46.5 | 48 | 45 | 69,119 |
August 12, 2025 | 46.7 | 46.5 | 46.5 | 48 | 45 | 173,236 |
August 11, 2025 | 47.69 | 46.5 | 46.5 | 48 | 45 | 288,999 |
August 08, 2025 | 41.83 | 46.5 | 46.5 | 48 | 41.83 | 317,371 |
August 07, 2025 | 42.4 | 42.5 | 42.5 | 44.9 | 41 | 115,397 |
August 06, 2025 | 41.31 | 42 | 42 | 43 | 41 | 21,542 |
August 05, 2025 | 43.38 | 42 | 42 | 44 | 41 | 68,099 |
August 04, 2025 | 43.99 | 43 | 43 | 44 | 42 | 40,246 |
August 01, 2025 | 44.8 | 43.5 | 43.5 | 45 | 43 | 188,289 |
July 31, 2025 | 44.8 | 44 | 44 | 46 | 43 | 69,936 |
July 30, 2025 | 43 | 44.5 | 44.5 | 46 | 43 | 31,966 |
July 29, 2025 | 44.24 | 45 | 45 | 46 | 43 | 184,200 |
July 28, 2025 | 43.58 | 45.9 | 45.9 | 45.9 | 42 | 418,136 |
July 25, 2025 | 40.31 | 43 | 43 | 44 | 40 | 618,938 |
July 24, 2025 | 39.95 | 40.5 | 40.5 | 41 | 39 | 610,389 |
July 23, 2025 | 38.2 | 39.5 | 39.5 | 40.38 | 38 | 484,672 |
July 22, 2025 | 36.2 | 39 | 39 | 40 | 36 | 616,094 |
July 21, 2025 | 37.38 | 37 | 37 | 38 | 36 | 107,565 |
July 18, 2025 | 36.2 | 37 | 37 | 39 | 36 | 114,680 |
July 17, 2025 | 37.75 | 37 | 37 | 39 | 36 | 64,464 |
July 16, 2025 | 38.38 | 37.5 | 37.5 | 40 | 37 | 154,183 |
July 15, 2025 | 39.97 | 39 | 39 | 39.97 | 38.38 | 17,421 |
July 14, 2025 | 38.7 | 39 | 39 | 39.97 | 38.21 | 100,399 |
July 11, 2025 | 39.3 | 39 | 39 | 40 | 38 | 95,321 |
July 10, 2025 | 39.47 | 38.8 | 38.8 | 40 | 38.7 | 15,216 |
July 09, 2025 | 38.8 | 39 | 39 | 39 | 38.8 | 6,000 |
July 08, 2025 | 39.3 | 39 | 39 | 39.47 | 38.8 | 73,443 |
July 07, 2025 | 40 | 39 | 39 | 40 | 38.85 | 72,489 |
July 04, 2025 | 37.9 | 39 | 39 | 40 | 36 | 331,667 |
July 03, 2025 | 36.12 | 37 | 37 | 38 | 35.5 | 77,957 |
July 02, 2025 | 35.99 | 35.2 | 35.2 | 37.96 | 34.25 | 445,427 |
July 01, 2025 | 36.9 | 35.5 | 35.5 | 39 | 35 | 236,198 |
June 30, 2025 | 38.03 | 37 | 37 | 40 | 37 | 111,890 |
June 27, 2025 | 38.21 | 39 | 39 | 40.8 | 38 | 231,443 |
June 26, 2025 | 39.45 | 39 | 39 | 40 | 38 | 256,494 |
June 25, 2025 | 39.7 | 40 | 40 | 40 | 39.4 | 55,530 |
June 24, 2025 | 39.8 | 39.5 | 39.5 | 39.88 | 39.5 | 64,343 |
June 23, 2025 | 40 | 39.5 | 39.5 | 40 | 39.43 | 59,286 |
June 20, 2025 | 39 | 39.5 | 39.5 | 40 | 39 | 718,527 |
June 19, 2025 | 39.11 | 39.5 | 39.5 | 40 | 39.11 | 41,100 |
June 18, 2025 | 39.6 | 39.5 | 39.5 | 40 | 39 | 75,070 |
June 17, 2025 | 39.75 | 39.5 | 39.5 | 39.99 | 39.02 | 109,229 |
June 16, 2025 | 40.9 | 39.5 | 39.5 | 41 | 39 | 208,898 |
June 13, 2025 | 42 | 40.5 | 40.5 | 43 | 40 | 677,846 |