36.75
+0.35(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 36.19 | 36.4 | 36.4 | 36.5 | 35.87 | 596,679 |
| January 12, 2026 | 36.1 | 36.5 | 36.5 | 36.5 | 35.6 | 1.92M |
| January 09, 2026 | 38.5 | 36.8 | 36.8 | 38.5 | 34 | 2.16M |
| January 08, 2026 | 39.9 | 39 | 39 | 40 | 39 | 140,631 |
| January 07, 2026 | 39.1 | 39.1 | 39.1 | 40 | 39 | 395,069 |
| January 06, 2026 | 38.6 | 39.4 | 39.4 | 39.6 | 38.6 | 115,376 |
| January 05, 2026 | 40.1 | 39.1 | 39.1 | 40.1 | 38.5 | 229,911 |
| January 02, 2026 | 38.5 | 39.6 | 39.6 | 39.9 | 38.5 | 278,004 |
| December 31, 2025 | 39.03 | 39.4 | 39.4 | 39.4 | 38.5 | 103,102 |
| December 30, 2025 | 38.6 | 39.3 | 39.3 | 39.9 | 38.5 | 52,107 |
| December 29, 2025 | 39.9 | 40 | 40 | 40 | 38.6 | 105,916 |
| December 24, 2025 | 38.96 | 38.8 | 38.8 | 39 | 38.64 | 187,414 |
| December 23, 2025 | 38.99 | 38.5 | 38.5 | 39.8 | 38.5 | 210,656 |
| December 22, 2025 | 39.06 | 38.8 | 38.8 | 39.9 | 38.8 | 81,093 |
| December 19, 2025 | 38.2 | 39.4 | 39.4 | 39.5 | 38.2 | 332,624 |
| December 18, 2025 | 38.96 | 39.4 | 39.4 | 39.5 | 38.5 | 294,600 |
| December 17, 2025 | 39.3 | 39.2 | 39.2 | 39.3 | 38.7 | 153,825 |
| December 16, 2025 | 39.04 | 39 | 39 | 39.2 | 38.8 | 324,836 |
| December 15, 2025 | 39.7 | 38.8 | 38.8 | 39.7 | 38.4 | 408,310 |
| December 12, 2025 | 38.6 | 38.8 | 38.8 | 39 | 38.6 | 381,409 |
| December 11, 2025 | 38.6 | 38.6 | 38.6 | 39.1 | 38.5 | 255,852 |
| December 10, 2025 | 38.77 | 38.7 | 38.7 | 39.06 | 38.7 | 337,914 |
| December 09, 2025 | 38 | 39 | 39 | 39.3 | 38 | 417,902 |
| December 08, 2025 | 40 | 39 | 39 | 40 | 38.5 | 337,665 |
| December 05, 2025 | 39.9 | 39.1 | 39.1 | 39.9 | 38.8 | 220,134 |
| December 04, 2025 | 38.79 | 39 | 39 | 39.3 | 38.7 | 209,516 |
| December 03, 2025 | 39.4 | 39.2 | 39.2 | 39.9 | 38.85 | 535,083 |
| December 02, 2025 | 37.7 | 39 | 39 | 39.27 | 37.7 | 494,269 |
| December 01, 2025 | 38.1 | 39 | 39 | 39.31 | 37.83 | 518,722 |
| November 28, 2025 | 37 | 38.2 | 38.2 | 38.3 | 37 | 539,081 |
| November 27, 2025 | 38.3 | 37.8 | 37.8 | 38.3 | 36.6 | 698,876 |
| November 26, 2025 | 37.9 | 37.4 | 37.4 | 37.9 | 37.2 | 235,552 |
| November 25, 2025 | 37.21 | 37.7 | 37.7 | 37.8 | 37.21 | 2.15M |
| November 24, 2025 | 37.48 | 37.5 | 37.5 | 38 | 37.2 | 2.76M |
| November 21, 2025 | 38.2 | 37.5 | 37.5 | 38.4 | 37.49 | 134,990 |
| November 20, 2025 | 37.5 | 37.5 | 37.5 | 38.4 | 37.5 | 522,833 |
| November 19, 2025 | 37.5 | 37.5 | 37.5 | 37.9 | 37.5 | 332,026 |
| November 18, 2025 | 37.3 | 37.5 | 37.5 | 38.4 | 37.2 | 981,133 |
| November 17, 2025 | 37.5 | 37.5 | 37.5 | 37.6 | 37.5 | 866,172 |
| November 14, 2025 | 37.4 | 37.6 | 37.6 | 37.9 | 37.2 | 840,585 |
| November 13, 2025 | 37.8 | 37.5 | 37.5 | 38 | 37.4 | 376,322 |
| November 12, 2025 | 37.8 | 38 | 38 | 38.2 | 37.8 | 932,151 |
| November 11, 2025 | 37.5 | 38.1 | 38.1 | 38.5 | 37.5 | 1.81M |
| November 10, 2025 | 37.8 | 38.1 | 38.1 | 38.2 | 37.65 | 1M |
| November 07, 2025 | 37.7 | 37.7 | 37.7 | 38 | 37.5 | 269,274 |
| November 06, 2025 | 37.9 | 38 | 38 | 38 | 37.6 | 171,686 |
| November 05, 2025 | 37.5 | 37.9 | 37.9 | 38 | 37.5 | 1.25M |
| November 04, 2025 | 37.27 | 37.5 | 37.5 | 37.8 | 36.75 | 1.07M |
| November 03, 2025 | 38 | 37.8 | 37.8 | 38 | 37.3 | 704,436 |
| October 31, 2025 | 38 | 37.5 | 37.5 | 38 | 37.5 | 381,611 |
| October 30, 2025 | 38.5 | 37.9 | 37.9 | 38.5 | 37.5 | 447,487 |
| October 29, 2025 | 37.5 | 38 | 38 | 38.3 | 37.5 | 243,270 |
| October 28, 2025 | 37.6 | 37.8 | 37.8 | 38.3 | 37.6 | 302,492 |
| October 27, 2025 | 38.02 | 38.2 | 38.2 | 38.5 | 37.6 | 752,789 |
| October 24, 2025 | 37.5 | 38.2 | 38.2 | 38.4 | 37.5 | 552,450 |
| October 23, 2025 | 37.98 | 37.9 | 37.9 | 38 | 37.5 | 1.24M |
| October 22, 2025 | 37.9 | 37.5 | 37.5 | 38.1 | 37.5 | 465,874 |
| October 21, 2025 | 37.5 | 37.5 | 37.5 | 38.1 | 37.5 | 1.01M |
| October 20, 2025 | 37.11 | 37.8 | 37.8 | 38 | 37.11 | 356,356 |
| October 17, 2025 | 37 | 37.5 | 37.5 | 38 | 37 | 772,152 |