39.00
-1(-2.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 40.5 | 39 | 39 | 41 | 38 | 143,539 |
| November 06, 2025 | 41 | 40 | 40 | 41 | 40 | 220,580 |
| November 05, 2025 | 42 | 40.5 | 40.5 | 43 | 40 | 395,591 |
| November 04, 2025 | 44 | 43 | 43 | 44 | 41 | 215,574 |
| November 03, 2025 | 45.5 | 43.5 | 43.5 | 46.88 | 43.4 | 369,417 |
| October 31, 2025 | 42.5 | 43 | 43 | 44 | 42 | 112,044 |
| October 30, 2025 | 42.5 | 44 | 44 | 44 | 42 | 66,304 |
| October 29, 2025 | 42.5 | 42.5 | 42.5 | 43 | 42 | 214,270 |
| October 28, 2025 | 42.5 | 42.9 | 42.9 | 43 | 42 | 100,475 |
| October 27, 2025 | 43 | 42.8 | 42.8 | 43 | 42 | 124,927 |
| October 24, 2025 | 41.9 | 43.1 | 43.1 | 43.1 | 41.9 | 137,815 |
| October 23, 2025 | 41.5 | 42.5 | 42.5 | 43 | 41 | 287,632 |
| October 22, 2025 | 41.5 | 41.2 | 41.2 | 41.99 | 41.1 | 200,459 |
| October 21, 2025 | 41.5 | 41.5 | 41.5 | 42 | 41.38 | 99,467 |
| October 20, 2025 | 41.5 | 41.5 | 41.5 | 42.97 | 41 | 127,024 |
| October 17, 2025 | 43 | 42 | 42 | 44 | 40.6 | 344,900 |
| October 16, 2025 | 40 | 43.4 | 43.4 | 44 | 39 | 910,311 |
| October 15, 2025 | 45.5 | 45.5 | 45.5 | 46 | 45 | 159,095 |
| October 14, 2025 | 48 | 47 | 47 | 48.65 | 45 | 336,897 |
| October 13, 2025 | 49 | 48 | 48 | 50.2 | 47 | 274,489 |
| October 10, 2025 | 51.4 | 49.8 | 49.8 | 51.4 | 49 | 303,190 |
| October 09, 2025 | 51.2 | 51.2 | 51.2 | 52 | 50 | 249,896 |
| October 08, 2025 | 52 | 51 | 51 | 53 | 50 | 366,740 |
| October 07, 2025 | 53.6 | 51.8 | 51.8 | 53.6 | 51 | 573,764 |
| October 06, 2025 | 51 | 52.4 | 52.4 | 52.4 | 49 | 422,020 |
| October 03, 2025 | 50 | 50.8 | 50.8 | 50.8 | 49 | 535,483 |
| October 02, 2025 | 49.8 | 50 | 50 | 52 | 49 | 1.75M |
| October 01, 2025 | 42 | 49.8 | 49.8 | 49.8 | 40 | 2.3M |
| September 30, 2025 | 41 | 41 | 41 | 42 | 40.28 | 154,330 |
| September 29, 2025 | 41 | 41 | 41 | 42 | 40.65 | 96,141 |
| September 26, 2025 | 41 | 41 | 41 | 41.97 | 40.6 | 35,028 |
| September 25, 2025 | 40.8 | 41 | 41 | 42 | 40 | 86,460 |
| September 24, 2025 | 41 | 40.5 | 40.5 | 41.8 | 40 | 100,218 |
| September 23, 2025 | 43 | 40.5 | 40.5 | 43 | 39.25 | 478,241 |
| September 22, 2025 | 38.5 | 42 | 42 | 43 | 38 | 591,063 |
| September 19, 2025 | 38.6 | 38.5 | 38.5 | 38.6 | 38.1 | 88,957 |
| September 18, 2025 | 38.35 | 38.8 | 38.8 | 39.4 | 38 | 115,009 |
| September 17, 2025 | 39 | 38.5 | 38.5 | 39 | 38 | 102,838 |
| September 16, 2025 | 39.21 | 40 | 40 | 40 | 38 | 129,741 |
| September 15, 2025 | 42.5 | 41 | 41 | 43.9 | 37.03 | 718,838 |
| September 12, 2025 | 46 | 42.5 | 42.5 | 46 | 42.5 | 801,760 |
| September 11, 2025 | 45 | 45.22 | 45.22 | 46 | 43 | 171,048 |
| September 10, 2025 | 46 | 46 | 46 | 47 | 44 | 164,870 |
| September 09, 2025 | 43.95 | 46 | 46 | 47 | 43 | 276,380 |
| September 08, 2025 | 42 | 44.9 | 44.9 | 44.9 | 41.5 | 180,250 |
| 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 |
