40.32
-0.68(-1.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 41 | 41 | 41 | 42 | 40 | 27,416 |
| December 03, 2025 | 40 | 41.4 | 41.4 | 42 | 39 | 174,789 |
| December 02, 2025 | 39.5 | 39.5 | 39.5 | 39.8 | 39.25 | 11,935 |
| December 01, 2025 | 38.8 | 39.5 | 39.5 | 40 | 38.48 | 45,419 |
| November 28, 2025 | 39 | 38.8 | 38.8 | 40 | 38.11 | 73,184 |
| November 27, 2025 | 39.2 | 39.2 | 39.2 | 40 | 38.8 | 47,847 |
| November 26, 2025 | 39.2 | 39.2 | 39.2 | 39.6 | 38.75 | 66,637 |
| November 25, 2025 | 39.2 | 39.2 | 39.2 | 40 | 38.4 | 220,126 |
| November 24, 2025 | 38.7 | 39.2 | 39.2 | 40 | 38.4 | 115,074 |
| November 21, 2025 | 38.5 | 39 | 39 | 39 | 38.4 | 85,020 |
| November 20, 2025 | 38 | 38.5 | 38.5 | 39 | 37 | 61,345 |
| November 19, 2025 | 38 | 38 | 38 | 38 | 38 | 3,008 |
| November 18, 2025 | 38 | 38 | 38 | 38.85 | 37.11 | 45,477 |
| November 17, 2025 | 37.5 | 38 | 38 | 38 | 37.5 | 72,446 |
| November 14, 2025 | 37.5 | 37.5 | 37.5 | 37.99 | 37.01 | 26,582 |
| November 13, 2025 | 37.5 | 37.5 | 37.5 | 38 | 37.22 | 62,916 |
| November 12, 2025 | 38.5 | 38 | 38 | 39 | 37.22 | 38,957 |
| November 11, 2025 | 38.5 | 38.5 | 38.5 | 38.91 | 38 | 38,901 |
| November 10, 2025 | 38.5 | 38.5 | 38.5 | 38.92 | 38 | 66,284 |
| November 07, 2025 | 38.2 | 38.5 | 38.5 | 38.96 | 38.01 | 28,160 |
| November 06, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38 | 24,207 |
| November 05, 2025 | 37.2 | 38.5 | 38.5 | 39 | 37.2 | 181,973 |
| November 04, 2025 | 37.2 | 37.2 | 37.2 | 38 | 36.35 | 52,826 |
| November 03, 2025 | 37.5 | 37.5 | 37.5 | 38 | 37 | 95,333 |
| October 31, 2025 | 34.5 | 37.5 | 37.5 | 38 | 34.85 | 271,158 |
| October 30, 2025 | 33.8 | 34.5 | 34.5 | 35 | 33.42 | 68,278 |
| October 29, 2025 | 34.5 | 34.3 | 34.3 | 35 | 34 | 116,334 |
| October 28, 2025 | 36.5 | 34.5 | 34.5 | 37 | 34.5 | 141,273 |
| October 27, 2025 | 37.3 | 36.5 | 36.5 | 37.8 | 36 | 124,019 |
| October 24, 2025 | 37.3 | 37.3 | 37.3 | 37.7 | 36.61 | 161 |
| October 23, 2025 | 37.3 | 37.3 | 37.3 | 37.97 | 36.61 | 7,534 |
| October 22, 2025 | 36.75 | 37.3 | 37.3 | 37.3 | 36.6 | 76,921 |
| October 21, 2025 | 36.5 | 36.5 | 36.5 | 36.95 | 36.11 | 80,436 |
| October 20, 2025 | 37.7 | 36.5 | 36.5 | 38.98 | 35.31 | 167,377 |
| October 17, 2025 | 36.5 | 37.7 | 37.7 | 38 | 36 | 236,431 |
| October 16, 2025 | 35.3 | 36.5 | 36.5 | 37 | 34.61 | 232,048 |
| October 15, 2025 | 34.3 | 35.3 | 35.3 | 35.3 | 33.6 | 77,017 |
| October 14, 2025 | 34.3 | 34.3 | 34.3 | 34.57 | 34.01 | 162,525 |
| October 13, 2025 | 36 | 34.3 | 34.3 | 36 | 34 | 164,995 |
| October 10, 2025 | 36.5 | 36 | 36 | 37 | 35.33 | 89,068 |
| October 09, 2025 | 36.5 | 36.5 | 36.5 | 37 | 36.01 | 230,418 |
| October 08, 2025 | 36.5 | 36.5 | 36.5 | 37 | 36 | 51,935 |
| October 07, 2025 | 36.5 | 36.5 | 36.5 | 36.8 | 36 | 329,905 |
| October 06, 2025 | 37 | 37 | 37 | 37.5 | 36.02 | 218,766 |
| October 03, 2025 | 36.5 | 37 | 37 | 38 | 36 | 36,692 |
| October 02, 2025 | 37.9 | 36.5 | 36.5 | 38 | 36 | 1.11M |
| October 01, 2025 | 35.5 | 35.5 | 35.5 | 36 | 35 | 42,718 |
| September 30, 2025 | 36.2 | 35.5 | 35.5 | 37 | 35 | 60,924 |
| September 29, 2025 | 36.6 | 36.2 | 36.2 | 37 | 35.4 | 51,303 |
| 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 |
