39.19
+0.1225(+0.31%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 39.31 | 39.19 | 39.19 | 39.41 | 39.19 | 105 |
September 26, 2025 | 39.24 | 39.07 | 39.07 | 39.38 | 39.07 | 1,912 |
September 25, 2025 | 39.03 | 39.27 | 39.27 | 39.27 | 38.91 | 476 |
September 24, 2025 | 39.38 | 39.12 | 39.12 | 39.39 | 39.12 | 2,712 |
September 23, 2025 | 39.4 | 39.39 | 39.39 | 39.45 | 39.32 | 3,962 |
September 22, 2025 | 39.59 | 39.49 | 39.49 | 39.69 | 39.49 | 1,503 |
September 19, 2025 | 39.51 | 39.58 | 39.58 | 39.67 | 39.5 | 540 |
September 18, 2025 | 39.37 | 39.4 | 39.4 | 39.57 | 39.31 | 3,013 |
September 17, 2025 | 39.01 | 38.88 | 38.88 | 39.13 | 38.88 | 1,767 |
September 16, 2025 | 39.1 | 38.85 | 38.85 | 39.27 | 38.82 | 3,178 |
September 15, 2025 | 38.59 | 38.93 | 38.93 | 39.07 | 38.53 | 9,089 |
September 12, 2025 | 38.43 | 38.47 | 38.47 | 38.53 | 38.43 | 3,636 |
September 11, 2025 | 38.71 | 38.31 | 38.31 | 38.76 | 38.3 | 4,088 |
September 10, 2025 | 38.98 | 38.51 | 38.51 | 38.98 | 38.51 | 27,596 |
September 09, 2025 | 38.24 | 38.66 | 38.66 | 38.66 | 38.22 | 578 |
September 08, 2025 | 38.64 | 38.45 | 38.45 | 38.64 | 38.19 | 18,948 |
September 05, 2025 | 38.57 | 38.41 | 38.41 | 38.57 | 38.34 | 6,596 |
September 04, 2025 | 38.27 | 38.42 | 38.42 | 38.42 | 38.1 | 2,466 |
September 03, 2025 | 38 | 37.95 | 37.95 | 38 | 37.82 | 2,158 |
September 02, 2025 | 37.09 | 36.83 | 36.83 | 37.11 | 36.83 | 3,624 |
September 01, 2025 | 36.98 | 36.9 | 36.9 | 36.98 | 36.88 | 90 |
August 29, 2025 | 37.07 | 36.88 | 36.88 | 37.07 | 36.88 | 967 |
August 28, 2025 | 36.79 | 36.95 | 36.95 | 36.95 | 36.79 | 9 |
August 27, 2025 | 36.83 | 36.87 | 36.87 | 36.92 | 36.83 | 357 |
August 26, 2025 | 36.99 | 36.71 | 36.71 | 36.99 | 36.71 | 1,046 |
August 22, 2025 | 36.65 | 36.59 | 36.59 | 36.75 | 36.59 | 4,249 |
August 21, 2025 | 36.36 | 36.45 | 36.45 | 36.53 | 36.32 | 81 |
August 20, 2025 | 36.33 | 36.21 | 36.21 | 36.37 | 36.09 | 10,107 |
August 19, 2025 | 36.69 | 36.29 | 36.29 | 36.7 | 36.29 | 4,719 |
August 18, 2025 | 36.82 | 36.69 | 36.69 | 36.82 | 36.49 | 119 |
August 15, 2025 | 36.67 | 36.8 | 36.8 | 36.92 | 36.59 | 4,180 |
August 14, 2025 | 36.27 | 36.62 | 36.62 | 36.62 | 36.27 | 14,419 |
August 13, 2025 | 36.51 | 36.52 | 36.52 | 36.53 | 36.45 | 759 |
August 12, 2025 | 36.34 | 36.43 | 36.43 | 36.47 | 36.34 | 19,952 |
August 11, 2025 | 36.22 | 36.3 | 36.3 | 36.3 | 36.22 | 2,351 |
August 08, 2025 | 35.85 | 36.15 | 36.15 | 36.23 | 35.85 | 11,888 |
August 07, 2025 | 36.28 | 35.95 | 35.95 | 36.32 | 35.95 | 3,677 |
August 06, 2025 | 36.22 | 36.12 | 36.12 | 36.22 | 35.9 | 2,991 |
August 05, 2025 | 36.53 | 36.24 | 36.24 | 36.6 | 36.24 | 851 |
August 04, 2025 | 35.85 | 36.23 | 36.23 | 36.23 | 35.85 | 3,523 |
August 01, 2025 | 36.15 | 35.84 | 35.84 | 36.34 | 35.76 | 7,745 |
July 31, 2025 | 36.74 | 36.5 | 36.5 | 36.79 | 36.5 | 3,697 |
July 30, 2025 | 35.54 | 35.88 | 35.88 | 35.88 | 35.54 | 27 |
July 29, 2025 | 35.69 | 35.62 | 35.62 | 35.7 | 35.62 | 91 |
July 28, 2025 | 35.74 | 35.42 | 35.42 | 35.74 | 35.42 | 477 |
July 25, 2025 | 35.62 | 35.59 | 35.59 | 35.68 | 35.58 | 1,098 |
July 24, 2025 | 35.4 | 35.53 | 35.53 | 35.76 | 35.32 | 4,178 |
July 23, 2025 | 35.24 | 34.99 | 34.99 | 35.24 | 34.99 | 44 |
July 22, 2025 | 35.4 | 35.16 | 35.16 | 35.4 | 35.16 | 9,109 |
July 21, 2025 | 34.97 | 35.22 | 35.22 | 35.26 | 34.97 | 10,511 |
July 18, 2025 | 34.66 | 34.79 | 34.79 | 34.79 | 34.66 | 6 |
July 17, 2025 | 35.06 | 34.89 | 34.89 | 35.06 | 34.87 | 885 |
July 16, 2025 | 34.97 | 34.97 | 34.97 | 35.21 | 34.97 | 3,627 |
July 15, 2025 | 35.13 | 35.24 | 35.24 | 35.24 | 35.07 | 2,268 |
July 14, 2025 | 34.69 | 35.09 | 35.09 | 35.09 | 34.68 | 758 |
July 11, 2025 | 34.55 | 34.54 | 34.54 | 34.57 | 34.51 | 484 |
July 10, 2025 | 34.66 | 34.58 | 34.58 | 34.67 | 34.52 | 2,158 |
July 09, 2025 | 34.47 | 34.85 | 34.85 | 34.86 | 34.47 | 2,265 |
July 08, 2025 | 34.76 | 34.45 | 34.45 | 34.82 | 34.45 | 537 |
July 07, 2025 | 34.82 | 34.67 | 34.67 | 34.94 | 34.67 | 9,685 |