39.60
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 40 | 39.6 | 39.6 | 40 | 39.12 | 263,757 |
| December 23, 2025 | 38.1 | 39.6 | 39.6 | 40 | 38.1 | 300,613 |
| December 22, 2025 | 39.3 | 39.4 | 39.4 | 41 | 39 | 443,661 |
| December 19, 2025 | 41 | 39.2 | 39.2 | 41 | 38.35 | 1.57M |
| December 18, 2025 | 42 | 40.2 | 40.2 | 42 | 39 | 1.9M |
| December 17, 2025 | 40.1 | 40.9 | 40.9 | 41.4 | 40.1 | 67,640 |
| December 16, 2025 | 41.8 | 41 | 41 | 41.9 | 40.2 | 742,125 |
| December 15, 2025 | 42.7 | 40.9 | 40.9 | 42.7 | 40.9 | 286,890 |
| December 12, 2025 | 41.3 | 41.1 | 41.1 | 42.5 | 41.1 | 412,449 |
| December 11, 2025 | 41.2 | 41.4 | 41.4 | 42.4 | 39.2 | 326,233 |
| December 10, 2025 | 41.4 | 41.25 | 41.25 | 41.5 | 39.3 | 447,448 |
| December 09, 2025 | 42.1 | 40.1 | 40.1 | 42.5 | 40.1 | 270,581 |
| December 08, 2025 | 40.1 | 42.15 | 42.15 | 43.8 | 40.1 | 120,294 |
| December 05, 2025 | 40.4 | 42 | 42 | 42.7 | 40.4 | 100,514 |
| December 04, 2025 | 42 | 41.6 | 41.6 | 42.7 | 41.6 | 388,489 |
| December 03, 2025 | 42 | 41.2 | 41.2 | 42 | 40.1 | 84,650 |
| December 02, 2025 | 40.6 | 41.7 | 41.7 | 42 | 40.12 | 351,532 |
| December 01, 2025 | 41.5 | 40.6 | 40.6 | 41.5 | 40.1 | 117,221 |
| November 28, 2025 | 42 | 41.6 | 41.6 | 42 | 40.4 | 116,561 |
| November 27, 2025 | 41.7 | 41.1 | 41.1 | 41.7 | 40.1 | 425,244 |
| November 26, 2025 | 42.9 | 40.1 | 40.1 | 42.9 | 38.6 | 491,033 |
| November 25, 2025 | 40.85 | 41 | 41 | 41.7 | 40.41 | 293,721 |
| November 24, 2025 | 41.9 | 41 | 41 | 41.9 | 40 | 58,154 |
| November 21, 2025 | 40 | 41.8 | 41.8 | 41.9 | 40 | 88,671 |
| November 20, 2025 | 42.8 | 41.1 | 41.1 | 42.8 | 40 | 172,967 |
| November 19, 2025 | 40.7 | 40.9 | 40.9 | 41.2 | 40.38 | 398,860 |
| November 18, 2025 | 41 | 40.7 | 40.7 | 41.1 | 40.2 | 861,294 |
| November 17, 2025 | 40.03 | 40.6 | 40.6 | 42.9 | 39.2 | 333,110 |
| November 14, 2025 | 40.1 | 40.2 | 40.2 | 42.4 | 39.47 | 333,782 |
| November 13, 2025 | 41 | 40.1 | 40.1 | 43.7 | 40.1 | 775,341 |
| November 12, 2025 | 42.4 | 41.5 | 41.5 | 42.4 | 40.1 | 183,086 |
| November 11, 2025 | 41.7 | 40.2 | 40.2 | 43.9 | 40.2 | 171,529 |
| November 10, 2025 | 42 | 41.7 | 41.7 | 43.8 | 41.21 | 249,014 |
| 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 |