37.90
+0.1(+0.26%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 12, 2025 | 44 | 41.6 | 41.6 | 44 | 41.5 | 478,673 |
June 11, 2025 | 42.5 | 42.2 | 42.2 | 42.8 | 42.1 | 1.05M |
June 10, 2025 | 42.4 | 42.5 | 42.5 | 42.6 | 42.2 | 783,141 |
June 09, 2025 | 42.22 | 42.2 | 42.2 | 43.2 | 42.1 | 925,906 |
June 06, 2025 | 41.5 | 42.5 | 42.5 | 42.9 | 41.5 | 360,881 |
June 05, 2025 | 41.94 | 42.1 | 42.1 | 42.9 | 41.8 | 828,491 |
June 04, 2025 | 42 | 41.8 | 41.8 | 42.4 | 41.59 | 358,554 |
June 03, 2025 | 43.8 | 41.8 | 41.8 | 43.8 | 41.6 | 507,715 |
June 02, 2025 | 44.2 | 42 | 42 | 44.2 | 41.5 | 655,630 |
May 30, 2025 | 42 | 41.5 | 41.5 | 42.9 | 41.5 | 416,153 |
May 29, 2025 | 41.4 | 42 | 42 | 42.1 | 41.4 | 443,464 |
May 28, 2025 | 43 | 42 | 42 | 43 | 41.6 | 932,686 |
May 27, 2025 | 41.4 | 42.5 | 42.5 | 42.5 | 41.4 | 340,247 |
May 23, 2025 | 41.9 | 41.8 | 41.8 | 43.4 | 41.5 | 476,503 |