39.30
+0.2(+0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.67 | 39.1 | 39.1 | 39.3 | 38.4 | 78,156 |
| September 04, 2025 | 38.6 | 38.4 | 38.4 | 38.6 | 37.9 | 96,897 |
| September 03, 2025 | 37.5 | 38 | 38 | 38.24 | 37.5 | 275,602 |
| September 02, 2025 | 38.5 | 38 | 38 | 38.5 | 37.5 | 404,694 |
| September 01, 2025 | 39 | 38.2 | 38.2 | 39 | 37.8 | 183,042 |
| August 29, 2025 | 38 | 38 | 38 | 38.9 | 38 | 116,837 |
| August 28, 2025 | 38 | 38.7 | 38.7 | 38.8 | 38 | 169,193 |
| August 27, 2025 | 38.58 | 38.7 | 38.7 | 38.9 | 38 | 131,700 |
| August 26, 2025 | 38.1 | 38.2 | 38.2 | 39 | 38.1 | 187,827 |
| August 22, 2025 | 38.9 | 38.4 | 38.4 | 38.9 | 38.2 | 143,404 |
| August 21, 2025 | 38.37 | 38.5 | 38.5 | 38.9 | 38 | 895,858 |
| August 20, 2025 | 38.3 | 38.7 | 38.7 | 38.7 | 37.84 | 397,383 |
| August 19, 2025 | 38.3 | 38 | 38 | 38.3 | 37.5 | 268,119 |
| August 18, 2025 | 37.5 | 37.8 | 37.8 | 38.3 | 37.5 | 130,387 |
| August 15, 2025 | 37.43 | 37.8 | 37.8 | 38 | 37.4 | 388,674 |
| August 14, 2025 | 37.7 | 37.8 | 37.8 | 37.8 | 37.2 | 405,999 |
| August 13, 2025 | 37.45 | 37.4 | 37.4 | 37.55 | 37 | 254,136 |
| August 12, 2025 | 37.9 | 37.5 | 37.5 | 37.9 | 37.04 | 1.64M |
| August 11, 2025 | 38 | 37.3 | 37.3 | 38 | 37 | 284,867 |
| August 08, 2025 | 37.1 | 37.5 | 37.5 | 38.8 | 37.1 | 1.44M |
| August 07, 2025 | 38.9 | 37.8 | 37.8 | 38.9 | 37.3 | 1.53M |
| August 06, 2025 | 38.9 | 38 | 38 | 38.9 | 37.6 | 309,898 |
| August 05, 2025 | 38.2 | 38.2 | 38.2 | 39 | 38.2 | 864,248 |
| August 04, 2025 | 39.14 | 38.2 | 38.2 | 39.9 | 38.2 | 472,059 |
| August 01, 2025 | 39.1 | 38.4 | 38.4 | 40.05 | 38.4 | 512,157 |
| July 31, 2025 | 40.23 | 39.6 | 39.6 | 41.9 | 39.6 | 171,812 |
| July 30, 2025 | 41.9 | 40.2 | 40.2 | 41.9 | 40.18 | 604,538 |
| July 29, 2025 | 40.5 | 41.3 | 41.3 | 41.3 | 40.33 | 768,882 |
| July 28, 2025 | 42 | 41.2 | 41.2 | 42.52 | 39.75 | 3.18M |
| July 25, 2025 | 42.9 | 43.6 | 43.6 | 45 | 42.5 | 504,880 |
| July 24, 2025 | 42.61 | 43 | 43 | 43 | 42.5 | 108,168 |
| July 23, 2025 | 42.61 | 42.5 | 42.5 | 43 | 42.5 | 142,717 |
| July 22, 2025 | 42.19 | 42.5 | 42.5 | 42.9 | 42 | 170,951 |
| July 21, 2025 | 41.8 | 42.1 | 42.1 | 42.8 | 41.67 | 417,046 |
| July 18, 2025 | 42.5 | 41.8 | 41.8 | 42.8 | 41.6 | 518,529 |
| July 17, 2025 | 43.3 | 42 | 42 | 43.3 | 42 | 189,031 |
| July 16, 2025 | 42.87 | 42.5 | 42.5 | 43 | 42.5 | 230,310 |
| July 15, 2025 | 43 | 43 | 43 | 43.5 | 43 | 422,588 |
| July 14, 2025 | 42.6 | 43.2 | 43.2 | 43.9 | 42.6 | 640,872 |
| July 11, 2025 | 43.5 | 43.5 | 43.5 | 43.9 | 42.7 | 817,976 |
| July 10, 2025 | 43.6 | 43.6 | 43.6 | 44.3 | 43.6 | 274,877 |
| July 09, 2025 | 43.97 | 43.6 | 43.6 | 44 | 43.5 | 660,065 |
| July 08, 2025 | 43.89 | 44.1 | 44.1 | 44.2 | 43.7 | 252,074 |
| July 07, 2025 | 45.3 | 44.2 | 44.2 | 45.3 | 43.8 | 221,307 |
| July 04, 2025 | 44.2 | 44 | 44 | 44.2 | 43.8 | 182,218 |
| July 03, 2025 | 44.1 | 44.2 | 44.2 | 45.6 | 43.9 | 394,775 |
| July 02, 2025 | 45.5 | 43.9 | 43.9 | 45.6 | 43.9 | 392,888 |
| July 01, 2025 | 48.8 | 45.8 | 45.8 | 48.8 | 45.6 | 377,645 |
| June 30, 2025 | 46.6 | 45.6 | 45.6 | 47.7 | 45.6 | 448,592 |
| June 27, 2025 | 48.9 | 47.5 | 47.5 | 48.9 | 46.8 | 371,063 |
| June 26, 2025 | 46.3 | 47.4 | 47.4 | 47.4 | 46.3 | 184,195 |
| June 25, 2025 | 46.97 | 47.8 | 47.2 | 48.2 | 46.9 | 624,329 |
| June 24, 2025 | 48.9 | 47.7 | 47.7 | 49 | 46.5 | 1.22M |
| June 23, 2025 | 42 | 48.6 | 48.6 | 48.6 | 42 | 1.63M |
| June 20, 2025 | 40.5 | 42.9 | 43.8 | 43.8 | 40.5 | 2.66M |
| June 19, 2025 | 40.55 | 41.3 | 41.3 | 41.7 | 40.55 | 442,807 |
| June 18, 2025 | 40 | 41.2 | 41.2 | 41.9 | 40 | 226,293 |
| June 17, 2025 | 40 | 41.6 | 41.6 | 41.93 | 40 | 569,444 |
| June 16, 2025 | 39.5 | 41.2 | 41.2 | 41.5 | 39.5 | 569,444 |
| June 13, 2025 | 41.1 | 41.5 | 41.5 | 42 | 40.36 | 569,444 |
