41.70
-1.3(-3.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 40.78 | 43 | 43 | 43 | 40.3 | 222,295 |
| November 06, 2025 | 41.5 | 41 | 41 | 41.6 | 40.38 | 371,565 |
| November 05, 2025 | 41.5 | 41.6 | 41.6 | 43 | 41.5 | 134,204 |
| November 04, 2025 | 43 | 41.7 | 41.7 | 43 | 40.3 | 126,478 |
| November 03, 2025 | 42.9 | 41.5 | 41.5 | 42.9 | 40.4 | 570,730 |
| October 31, 2025 | 41.9 | 41.2 | 41.2 | 42 | 40 | 418,428 |
| October 30, 2025 | 41.9 | 40.4 | 40.4 | 42.7 | 40.06 | 383,582 |
| October 29, 2025 | 41.6 | 41.5 | 41.5 | 42 | 41 | 776,783 |
| October 28, 2025 | 42 | 41.5 | 41.5 | 42.17 | 41.5 | 442,371 |
| October 27, 2025 | 42.29 | 41.6 | 41.6 | 44 | 41.6 | 923,375 |
| October 24, 2025 | 44.6 | 42.6 | 42.6 | 44.6 | 41.75 | 593,256 |
| October 23, 2025 | 45 | 42 | 42 | 45 | 42 | 798,417 |
| October 22, 2025 | 45 | 43 | 43 | 45 | 42.49 | 956,237 |
| October 21, 2025 | 46 | 43.3 | 43.3 | 46 | 43 | 651,208 |
| October 20, 2025 | 45 | 44.5 | 44.5 | 47.2 | 44.5 | 309,899 |
| October 17, 2025 | 45.2 | 45 | 45 | 45.3 | 44.6 | 1.04M |
| October 16, 2025 | 45.9 | 45.6 | 45.6 | 46 | 44.2 | 380,972 |
| October 15, 2025 | 45 | 45 | 45 | 46 | 44.98 | 230,858 |
| October 14, 2025 | 45 | 45 | 45 | 46 | 45 | 299,389 |
| October 13, 2025 | 45 | 45.1 | 45.1 | 46 | 44.9 | 689,863 |
| October 10, 2025 | 45.12 | 44.8 | 44.8 | 46 | 44.33 | 611,724 |
| October 09, 2025 | 45.16 | 45.2 | 45.2 | 46 | 44.8 | 465,364 |
| October 08, 2025 | 45.2 | 45.2 | 45.2 | 46.6 | 45 | 743,866 |
| October 07, 2025 | 45.06 | 45.4 | 45.4 | 45.9 | 44 | 702,619 |
| October 06, 2025 | 45.23 | 44.8 | 44.8 | 46 | 44.56 | 1.89M |
| October 03, 2025 | 45 | 45.2 | 45.2 | 46 | 44 | 454,736 |
| October 02, 2025 | 45 | 45 | 45 | 45.8 | 44.5 | 1.41M |
| October 01, 2025 | 45 | 43.2 | 43.2 | 47 | 43 | 1.28M |
| September 30, 2025 | 45.6 | 45.2 | 45.2 | 47.9 | 45 | 187,127 |
| September 29, 2025 | 46.52 | 46 | 46 | 48.2 | 45.95 | 418,289 |
| September 26, 2025 | 47.1 | 47.1 | 47.1 | 50 | 46.1 | 2.06M |
| September 25, 2025 | 47.1 | 48.3 | 48.3 | 50 | 47.1 | 917,060 |
| September 24, 2025 | 47.51 | 47.9 | 47.9 | 49.57 | 46.7 | 311,933 |
| September 23, 2025 | 46.4 | 47.1 | 47.1 | 47.7 | 45 | 1.48M |
| September 22, 2025 | 45.6 | 46 | 46 | 46.8 | 44.64 | 553,290 |
| September 19, 2025 | 47 | 45.7 | 45.7 | 47 | 45 | 61,364 |
| September 18, 2025 | 45.9 | 46 | 46 | 46.5 | 45 | 327,332 |
| September 17, 2025 | 44.9 | 45.2 | 45.2 | 45.9 | 43.3 | 400,483 |
| September 16, 2025 | 45.2 | 43.3 | 43.3 | 46.9 | 43 | 641,277 |
| September 15, 2025 | 47.1 | 46.1 | 46.1 | 47.7 | 45.8 | 772,811 |
| September 12, 2025 | 46.9 | 47 | 47 | 47.9 | 45.1 | 4.29M |
| September 11, 2025 | 46.3 | 47.5 | 47.5 | 48 | 46.3 | 917,659 |
| September 10, 2025 | 45.4 | 46.5 | 46.5 | 47.1 | 43.7 | 1.02M |
| September 09, 2025 | 44.49 | 44.1 | 44.1 | 45.9 | 42 | 1.86M |
| September 08, 2025 | 50 | 44.6 | 44.6 | 51 | 41.2 | 2.46M |
| September 05, 2025 | 50 | 50.4 | 50.4 | 51 | 49.3 | 423,500 |
| September 04, 2025 | 49.1 | 50 | 50 | 50.8 | 49.1 | 216,688 |
| September 03, 2025 | 49.9 | 49.5 | 49.5 | 50 | 48.9 | 239,395 |
| September 02, 2025 | 50.8 | 48.9 | 48.9 | 51 | 48.9 | 1.05M |
| September 01, 2025 | 50.6 | 50.2 | 50.2 | 51.8 | 49.9 | 824,831 |
| August 29, 2025 | 50.2 | 50.6 | 50.6 | 51.94 | 50.2 | 120,993 |
| August 28, 2025 | 52 | 50.8 | 50.8 | 52 | 50.2 | 122,178 |
| August 27, 2025 | 51 | 52 | 52 | 52 | 50.9 | 329,550 |
| August 26, 2025 | 49.7 | 50.8 | 50.8 | 51.8 | 49 | 134,210 |
| August 22, 2025 | 49.2 | 49.6 | 49.6 | 50.2 | 49 | 302,198 |
| August 21, 2025 | 50 | 49.3 | 49.3 | 50 | 49 | 140,102 |
| August 20, 2025 | 48.1 | 49.3 | 49.3 | 50 | 48.1 | 338,664 |
| August 19, 2025 | 50 | 49.2 | 49.2 | 50 | 48.5 | 368,636 |
| August 18, 2025 | 51 | 49.5 | 49.5 | 51.8 | 49.1 | 434,022 |
| August 15, 2025 | 50.63 | 51 | 51 | 52 | 49.1 | 287,685 |