41.76
+0.005(+0.01%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.71 | 41.8 | 41.8 | 41.86 | 41.71 | 8,172 |
September 25, 2025 | 41.95 | 41.76 | 41.76 | 42.01 | 41.76 | 63,890 |
September 24, 2025 | 42.03 | 41.99 | 41.99 | 42.05 | 41.92 | 10,858 |
September 23, 2025 | 41.85 | 41.92 | 41.92 | 41.97 | 41.85 | 11,842 |
September 22, 2025 | 41.84 | 41.85 | 41.85 | 41.88 | 41.8 | 4,359 |
September 19, 2025 | 41.85 | 41.83 | 41.83 | 41.89 | 41.8 | 12,727 |
September 18, 2025 | 42.14 | 41.99 | 41.99 | 42.17 | 41.99 | 15,653 |
September 17, 2025 | 42.13 | 42.11 | 42.11 | 42.18 | 42.11 | 22,338 |
September 16, 2025 | 42.08 | 42 | 42 | 42.08 | 42 | 10,122 |
September 15, 2025 | 42 | 42.07 | 42.07 | 42.07 | 42 | 12,547 |
September 12, 2025 | 42.08 | 41.94 | 41.94 | 42.16 | 41.94 | 15,682 |
September 11, 2025 | 42.05 | 42.15 | 42.15 | 42.15 | 42.05 | 14,925 |
September 10, 2025 | 42.04 | 42.02 | 42.02 | 42.07 | 41.99 | 8,280 |
September 09, 2025 | 42.05 | 42.03 | 42.03 | 42.12 | 42.01 | 11,009 |
September 08, 2025 | 41.94 | 42.1 | 42.1 | 42.1 | 41.94 | 3,279 |
September 05, 2025 | 41.77 | 41.96 | 41.96 | 41.96 | 41.77 | 10,737 |
September 04, 2025 | 41.69 | 41.7 | 41.7 | 41.76 | 41.66 | 5,041 |
September 03, 2025 | 41.32 | 41.62 | 41.62 | 41.62 | 41.25 | 7,655 |
September 02, 2025 | 41.41 | 41.4 | 41.4 | 41.45 | 41.37 | 12,140 |
September 01, 2025 | 41.54 | 41.56 | 41.56 | 41.61 | 41.54 | 13,339 |
August 29, 2025 | 41.71 | 41.63 | 41.63 | 41.71 | 41.63 | 4,229 |
August 28, 2025 | 41.68 | 41.72 | 41.72 | 41.72 | 41.6 | 1,402 |
August 27, 2025 | 41.62 | 41.64 | 41.64 | 41.64 | 41.62 | 9,856 |
August 26, 2025 | 41.65 | 41.58 | 41.58 | 41.65 | 41.54 | 28,073 |
August 22, 2025 | 41.58 | 41.74 | 41.74 | 41.74 | 41.56 | 10,069 |
August 21, 2025 | 42.03 | 41.62 | 41.62 | 42.07 | 41.57 | 19,150 |
August 20, 2025 | 41.61 | 41.8 | 41.8 | 41.8 | 41.55 | 8,294 |
August 19, 2025 | 41.55 | 41.56 | 41.56 | 41.59 | 41.49 | 40,452 |
August 18, 2025 | 41.67 | 41.49 | 41.49 | 41.82 | 41.49 | 72,491 |
August 15, 2025 | 41.89 | 41.73 | 41.73 | 41.94 | 41.71 | 37,624 |
August 14, 2025 | 42.1 | 41.91 | 41.91 | 42.15 | 41.91 | 10,850 |
August 13, 2025 | 42.05 | 42.08 | 42.08 | 42.08 | 41.96 | 86,914 |
August 12, 2025 | 42.04 | 41.95 | 41.95 | 42.04 | 41.95 | 16,857 |
August 11, 2025 | 42.06 | 42.15 | 42.15 | 42.21 | 42.06 | 16,061 |
August 08, 2025 | 42.19 | 42.01 | 42.01 | 42.19 | 42.01 | 10,538 |
August 07, 2025 | 42.3 | 42.28 | 42.28 | 42.3 | 42.2 | 7,611 |
August 06, 2025 | 42.24 | 42.28 | 42.28 | 42.34 | 42.22 | 8,945 |
August 05, 2025 | 42.38 | 42.31 | 42.31 | 42.38 | 42.31 | 3,133 |
August 04, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.19 | 6,002 |
August 01, 2025 | 42.78 | 43.05 | 43.05 | 43.05 | 42.66 | 25,187 |
July 31, 2025 | 42.86 | 42.91 | 42.91 | 42.91 | 42.84 | 13,575 |
July 30, 2025 | 42.76 | 42.77 | 42.77 | 42.79 | 42.74 | 8,919 |
July 29, 2025 | 42.56 | 42.73 | 42.73 | 42.73 | 42.52 | 2,888 |
July 28, 2025 | 42.75 | 42.59 | 42.59 | 42.76 | 42.57 | 20,183 |
July 25, 2025 | 42.61 | 42.63 | 42.63 | 42.63 | 42.58 | 9,879 |
July 24, 2025 | 42.81 | 42.66 | 42.66 | 42.81 | 42.54 | 14,375 |
July 23, 2025 | 42.65 | 42.66 | 42.66 | 42.66 | 42.61 | 13,427 |
July 22, 2025 | 42.58 | 42.81 | 42.81 | 42.81 | 42.56 | 15,964 |
July 21, 2025 | 42.55 | 42.67 | 42.67 | 42.68 | 42.55 | 7,247 |
July 18, 2025 | 42.48 | 42.45 | 42.45 | 42.5 | 42.42 | 16,028 |
July 17, 2025 | 42.43 | 42.51 | 42.51 | 42.55 | 42.43 | 12,405 |
July 16, 2025 | 42.5 | 42.53 | 42.53 | 42.63 | 42.45 | 33,294 |
July 15, 2025 | 42.74 | 42.56 | 42.56 | 42.79 | 42.52 | 20,916 |
July 14, 2025 | 42.7 | 42.67 | 42.67 | 42.7 | 42.58 | 11,629 |
July 11, 2025 | 42.71 | 42.61 | 42.61 | 42.71 | 42.59 | 18,971 |
July 10, 2025 | 42.72 | 42.73 | 42.73 | 42.78 | 42.7 | 11,823 |
July 09, 2025 | 42.6 | 42.65 | 42.65 | 42.65 | 42.54 | 4,915 |
July 08, 2025 | 42.64 | 42.57 | 42.57 | 42.65 | 42.53 | 5,706 |
July 07, 2025 | 42.84 | 42.71 | 42.71 | 42.91 | 42.71 | 22,292 |
July 04, 2025 | 42.99 | 42.85 | 42.85 | 42.99 | 42.85 | 1,800 |