39.65
+0.4(+1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.4 | 39.65 | 39.65 | 41.4 | 38.9 | 256,936 |
| August 15, 2025 | 40.6 | 39.25 | 39.25 | 41.35 | 39.25 | 762,986 |
| August 14, 2025 | 40.43 | 39.5 | 39.5 | 41.45 | 39.3 | 1.45M |
| August 13, 2025 | 41.1 | 40.6 | 40.6 | 41.7 | 39.8 | 251,254 |
| August 12, 2025 | 42 | 40.55 | 40.55 | 42 | 40.5 | 327,235 |
| August 11, 2025 | 40.6 | 40.85 | 40.85 | 41.95 | 39.65 | 214,331 |
| August 08, 2025 | 40.6 | 40.6 | 40.6 | 41.95 | 40 | 539,299 |
| August 07, 2025 | 43.4 | 41.05 | 41.05 | 43.75 | 40.7 | 151,187 |
| August 06, 2025 | 43.95 | 41.1 | 41.1 | 43.95 | 41.1 | 311,782 |
| August 05, 2025 | 41.9 | 41.65 | 41.65 | 42.15 | 41.4 | 301,050 |
| August 04, 2025 | 44 | 41.6 | 41.6 | 44 | 41.4 | 646,946 |
| August 01, 2025 | 43 | 42.5 | 42.5 | 43.9 | 41.28 | 354,342 |
| July 31, 2025 | 40.65 | 42.1 | 42.1 | 42.92 | 40.65 | 457,462 |
| July 30, 2025 | 42 | 42.65 | 42.65 | 43.01 | 40.65 | 1.98M |
| July 29, 2025 | 45 | 44.9 | 44.9 | 45 | 43.6 | 719,177 |
| July 28, 2025 | 43.46 | 45 | 45 | 45.7 | 42.75 | 1.21M |
| July 25, 2025 | 43.05 | 43.75 | 43.75 | 45.55 | 43.05 | 740,294 |
| July 24, 2025 | 44.5 | 44.1 | 44.1 | 45.6 | 43 | 467,563 |
| July 23, 2025 | 42.58 | 43.55 | 43.55 | 43.75 | 42.4 | 386,197 |
| July 22, 2025 | 43.25 | 43.9 | 43.9 | 44.5 | 42.5 | 462,906 |
| July 21, 2025 | 40.55 | 43.2 | 43.2 | 43.25 | 40.55 | 213,256 |
| July 18, 2025 | 41.26 | 42.25 | 42.25 | 43.25 | 41.26 | 213,236 |
| July 17, 2025 | 42.5 | 42.2 | 42.2 | 43.15 | 40.74 | 645,441 |
| July 16, 2025 | 41.65 | 42.3 | 42.3 | 43 | 39.57 | 529,409 |
| July 15, 2025 | 39.5 | 39.95 | 39.95 | 40.8 | 38.65 | 3.56M |
| July 14, 2025 | 41.02 | 39.2 | 39.2 | 41.05 | 39.2 | 832,210 |
| July 11, 2025 | 42.07 | 40.75 | 40.75 | 42.16 | 40.5 | 260,372 |
| July 10, 2025 | 42.2 | 41.2 | 41.2 | 42.2 | 40.8 | 348,444 |
| July 09, 2025 | 42.46 | 41.85 | 41.85 | 42.95 | 41.74 | 561,051 |
| July 08, 2025 | 42.48 | 42.2 | 42.2 | 42.5 | 42 | 249,363 |
| July 07, 2025 | 42 | 42.05 | 42.05 | 43.75 | 42 | 364,004 |
| July 04, 2025 | 42.45 | 42.3 | 42.3 | 42.45 | 41.6 | 159,387 |
| July 03, 2025 | 42 | 42.5 | 42.5 | 42.89 | 41.83 | 270,695 |
| July 02, 2025 | 42.5 | 42.25 | 42.25 | 43.1 | 42.1 | 220,289 |
| July 01, 2025 | 42.43 | 42.35 | 42.35 | 44.6 | 41.82 | 337,296 |
| June 30, 2025 | 43 | 42.5 | 42.5 | 43.85 | 42 | 440,126 |
| June 27, 2025 | 45.55 | 42.5 | 42.5 | 45.55 | 42.2 | 303,585 |
| June 26, 2025 | 44.43 | 43.2 | 43.2 | 45.1 | 43.2 | 206,636 |
| June 25, 2025 | 45.28 | 43.9 | 43.9 | 45.28 | 43.5 | 287,464 |
| June 24, 2025 | 44.73 | 44.25 | 44.25 | 45.4 | 44.2 | 366,363 |
| June 23, 2025 | 45.95 | 44.85 | 44.85 | 46 | 44.75 | 197,090 |
| June 20, 2025 | 45 | 46 | 46 | 46.6 | 44.65 | 721,572 |
| June 19, 2025 | 47 | 45.05 | 45.05 | 47 | 44.55 | 752,144 |
| June 18, 2025 | 45 | 45 | 45 | 45.5 | 44.67 | 564,306 |
| June 17, 2025 | 47 | 44.5 | 44.5 | 47 | 44.35 | 1.44M |
| June 16, 2025 | 46.95 | 44.65 | 44.65 | 46.95 | 44.65 | 339,920 |
| June 13, 2025 | 46.9 | 46.1 | 46.1 | 46.9 | 45.03 | 349,948 |
| June 12, 2025 | 46.03 | 45.4 | 45.4 | 46.71 | 45.29 | 283,406 |
| June 11, 2025 | 46.95 | 46.45 | 46.45 | 47 | 46 | 324,630 |
| June 10, 2025 | 46.43 | 46.45 | 46.45 | 46.95 | 45.55 | 442,797 |
| June 09, 2025 | 44.95 | 46.85 | 46.85 | 46.85 | 43.66 | 492,608 |
| June 06, 2025 | 44 | 44.55 | 44.55 | 44.9 | 43.8 | 195,354 |
| June 05, 2025 | 44.22 | 44.5 | 44.5 | 45.36 | 44.05 | 453,942 |
| June 04, 2025 | 45 | 45 | 45 | 45.3 | 44.55 | 711,268 |
| June 03, 2025 | 44.34 | 45 | 45 | 45.25 | 43.45 | 1.63M |
| June 02, 2025 | 46.4 | 43.75 | 43.75 | 46.4 | 43.39 | 411,272 |
| May 30, 2025 | 45 | 44 | 44 | 45 | 43.7 | 293,028 |
| May 29, 2025 | 44.09 | 44.1 | 44.1 | 45 | 43.58 | 662,778 |
| May 28, 2025 | 45.62 | 44.8 | 44.8 | 46.75 | 43.5 | 236,205 |
| May 27, 2025 | 46 | 44.85 | 44.85 | 46.95 | 44.4 | 962,344 |