36.50
-1(-2.67%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 37.5 | 36.5 | 36.5 | 38 | 35.21 | 81,403 |
September 25, 2025 | 37.5 | 37.5 | 37.5 | 37.99 | 37 | 85,401 |
September 24, 2025 | 38.5 | 37.5 | 37.5 | 38.6 | 37.01 | 61,787 |
September 23, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38 | 55,041 |
September 22, 2025 | 38.5 | 38.5 | 38.5 | 38.8 | 38.33 | 22,757 |
September 19, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38.01 | 834 |
September 18, 2025 | 39 | 38.5 | 38.5 | 40 | 38 | 118,744 |
September 17, 2025 | 39.5 | 39 | 39 | 40 | 38.31 | 216,474 |
September 16, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38 | 28,547 |
September 15, 2025 | 38.5 | 38.5 | 38.5 | 38.6 | 38.15 | 17,124 |
September 12, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38 | 3,318 |
September 11, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38.15 | 46,495 |
September 10, 2025 | 38.5 | 38.5 | 38.5 | 38.6 | 38.15 | 18,576 |
September 09, 2025 | 39 | 38.5 | 38.5 | 39.8 | 38.07 | 34,489 |
September 08, 2025 | 38.5 | 39 | 39 | 39.8 | 38 | 158,011 |
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 |