38.15
-1.35(-3.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.14 | 38.5 | 38.8 | 39.4 | 38 | 63,642 |
| September 04, 2025 | 40.5 | 39.5 | 39.5 | 41 | 39 | 60,669 |
| September 03, 2025 | 40.5 | 40.5 | 40.5 | 41 | 40.02 | 9,063 |
| September 02, 2025 | 41 | 41.8 | 41.8 | 41.8 | 40.16 | 76,753 |
| September 01, 2025 | 40.8 | 41 | 41 | 42 | 40 | 24,383 |
| August 29, 2025 | 40.8 | 40.8 | 40.8 | 41.6 | 40 | 26,865 |
| August 28, 2025 | 40.8 | 40.8 | 40.8 | 40.8 | 40.28 | 58,808 |
| August 27, 2025 | 40.79 | 40.8 | 40.8 | 40.8 | 40.04 | 60,194 |
| August 26, 2025 | 41.8 | 40.8 | 40.8 | 41.8 | 40.04 | 16,312 |
| August 22, 2025 | 40.75 | 40.8 | 40.8 | 41.6 | 40 | 1,456 |
| August 21, 2025 | 40.15 | 40.8 | 40.8 | 40.8 | 40.04 | 9,553 |
| August 20, 2025 | 39.81 | 40.8 | 40.8 | 41.6 | 39.81 | 53,981 |
| August 19, 2025 | 40.49 | 40.3 | 40.3 | 41 | 39 | 92,561 |
| August 18, 2025 | 39.31 | 39.5 | 39.5 | 39.9 | 39.2 | 28,487 |
| August 15, 2025 | 40.68 | 39.5 | 39.5 | 40.8 | 39.3 | 107,519 |
| August 14, 2025 | 40.15 | 40.5 | 40.5 | 41 | 40 | 24,107 |
| August 13, 2025 | 40.18 | 40.5 | 40.5 | 40.98 | 40.16 | 27,905 |
| August 12, 2025 | 40.98 | 40.5 | 40.5 | 40.98 | 40 | 25,164 |
| August 11, 2025 | 41 | 40.5 | 40.5 | 41.44 | 40 | 118,496 |
| August 08, 2025 | 41.64 | 41.5 | 41.5 | 42 | 41 | 17,362 |
| August 07, 2025 | 42.6 | 41.5 | 41.5 | 43 | 41.1 | 44,213 |
| August 06, 2025 | 42.49 | 42 | 42 | 43 | 41.04 | 115,082 |
| August 05, 2025 | 42.11 | 42 | 42 | 43 | 42 | 58,251 |
| August 04, 2025 | 42.78 | 42.5 | 42.5 | 43 | 42 | 13,400 |
| August 01, 2025 | 42.22 | 42.5 | 42.5 | 43 | 42.22 | 2,577 |
| July 31, 2025 | 42.2 | 42.5 | 42.5 | 43 | 42 | 13,633 |
| July 30, 2025 | 42.89 | 42.5 | 42.5 | 43 | 42.2 | 16,825 |
| July 29, 2025 | 42.15 | 43.8 | 43.8 | 43.8 | 42.15 | 52,085 |
| July 28, 2025 | 42.98 | 42.5 | 42.5 | 42.98 | 42.11 | 3,125 |
| July 25, 2025 | 42.02 | 42.5 | 42.5 | 43 | 42.01 | 75,352 |
| July 24, 2025 | 42.02 | 42.5 | 42.5 | 43 | 42 | 34,824 |
| July 23, 2025 | 42.27 | 42.5 | 42.5 | 43 | 42.02 | 66,008 |
| July 22, 2025 | 42.04 | 42.5 | 42.5 | 44 | 42.04 | 76,844 |
| July 21, 2025 | 43.6 | 42.4 | 42.4 | 43.96 | 42 | 103,975 |
| July 18, 2025 | 42.7 | 43 | 43 | 43.35 | 42 | 81,549 |
| July 17, 2025 | 43 | 42.5 | 42.5 | 43 | 42 | 41,723 |
| July 16, 2025 | 43 | 42.5 | 42.5 | 44 | 42 | 197,846 |
| July 15, 2025 | 44.96 | 43.5 | 43.5 | 46 | 43.01 | 77,507 |
| July 14, 2025 | 44.48 | 44 | 44 | 45 | 43.04 | 61,011 |
| July 11, 2025 | 44.98 | 44 | 44 | 45 | 44 | 22,292 |
| July 10, 2025 | 44.02 | 44.5 | 44.5 | 45 | 44 | 10,759 |
| July 09, 2025 | 45.15 | 44.5 | 44.5 | 45.15 | 44 | 36,200 |
| July 08, 2025 | 46 | 45 | 45 | 46 | 44 | 70,565 |
| July 07, 2025 | 46 | 45 | 45 | 47 | 44 | 103,028 |
| July 04, 2025 | 45 | 44.5 | 44.5 | 45 | 43.21 | 199,397 |
| July 03, 2025 | 46 | 45.5 | 45.5 | 47 | 45 | 70,131 |
| July 02, 2025 | 46.8 | 46 | 46 | 46.8 | 45 | 28,622 |
| July 01, 2025 | 46 | 46 | 46 | 46 | 45 | 61,141 |
| June 30, 2025 | 44.57 | 45.3 | 45.3 | 45.7 | 44.01 | 91,105 |
| June 27, 2025 | 44.9 | 44.3 | 44.3 | 46 | 44 | 278,648 |
| June 26, 2025 | 44 | 43.5 | 43.5 | 44 | 42.55 | 59,316 |
| June 25, 2025 | 42.3 | 43 | 43 | 44 | 42.3 | 35,502 |
| June 24, 2025 | 42.8 | 43 | 43 | 43.56 | 42.2 | 36,419 |
| June 23, 2025 | 44.02 | 42.5 | 42.5 | 45 | 41.31 | 270,868 |
| June 20, 2025 | 44 | 44.4 | 44.4 | 46 | 44 | 136,118 |
| June 19, 2025 | 43.22 | 44.2 | 44.2 | 45 | 43 | 151,954 |
| June 18, 2025 | 46 | 44.5 | 44.5 | 47.13 | 44.02 | 163,116 |
| June 17, 2025 | 47.98 | 47 | 47 | 49.6 | 46 | 300,261 |
| June 16, 2025 | 47.8 | 47 | 47 | 48 | 46.25 | 76,652 |
| June 13, 2025 | 47.9 | 47.5 | 47.5 | 47.9 | 47.02 | 19,890 |
