37.68
+0.18(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 39 | 37.5 | 37.5 | 39 | 37.2 | 44,821 |
| October 16, 2025 | 39 | 39 | 39 | 40 | 38 | 431 |
| October 15, 2025 | 39 | 39 | 39 | 39 | 38.8 | 320 |
| October 14, 2025 | 39 | 39 | 39 | 40.8 | 38 | 3,219 |
| October 13, 2025 | 37.6 | 39 | 39 | 40 | 37.6 | 11,301 |
| October 10, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 89,436 |
| October 09, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38 | 6,884 |
| October 08, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 536,123 |
| October 07, 2025 | 37.2 | 38.5 | 38.5 | 38.63 | 37.2 | 40,068 |
| October 06, 2025 | 38.5 | 38.5 | 38.5 | 38.95 | 38.5 | 35,027 |
| October 03, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38 | 8 |
| October 02, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 638 |
| October 01, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38 | 66 |
| September 30, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 3,584 |
| September 29, 2025 | 38 | 38.5 | 38.5 | 38.98 | 38 | 492 |
| September 26, 2025 | 38.5 | 38.5 | 38.5 | 38.55 | 38.5 | 20,000 |
| September 25, 2025 | 38.5 | 38.5 | 38.5 | 38.53 | 38 | 22,251 |
| September 24, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.21 | 3,248 |
| September 23, 2025 | 38.5 | 38.5 | 38.5 | 38.52 | 38.21 | 2,199 |
| September 22, 2025 | 38.5 | 38.5 | 38.5 | 38.95 | 38.5 | 20,465 |
| September 19, 2025 | 38 | 38.5 | 38.5 | 38.95 | 38 | 8,338 |
| September 18, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38.5 | 6 |
| September 17, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 93,342 |
| September 16, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 3,972 |
| September 15, 2025 | 38.5 | 38.5 | 38.5 | 38.8 | 38.5 | 40,663 |
| September 12, 2025 | 38.5 | 38.5 | 38.5 | 38.98 | 38.5 | 18,523 |
| September 11, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 2,647 |
| September 10, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38 | 3,005 |
| September 09, 2025 | 38.5 | 38.5 | 38.5 | 38.88 | 38.5 | 26,398 |
| September 08, 2025 | 38.5 | 38.5 | 38.5 | 38.95 | 38.16 | 8,707 |
| September 05, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 1,276 |
| September 04, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.15 | 132 |
| September 03, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38 | 14 |
| September 02, 2025 | 38.5 | 38.5 | 38.5 | 38.98 | 38.5 | 50 |
| September 01, 2025 | 38.4 | 38.5 | 38.5 | 38.5 | 38 | 9,405 |
| August 29, 2025 | 38.49 | 38.5 | 38.5 | 39 | 38.49 | 1,373 |
| August 28, 2025 | 38.49 | 38.5 | 38.5 | 38.5 | 38 | 22,264 |
| August 27, 2025 | 38.1 | 38.5 | 38.5 | 38.98 | 38.02 | 28,751 |
| August 26, 2025 | 38.98 | 38.5 | 38.5 | 38.98 | 38 | 17,929 |
| August 22, 2025 | 38.98 | 38.5 | 38.5 | 38.99 | 37.2 | 6,879 |
| August 21, 2025 | 39.8 | 38.5 | 38.5 | 39.8 | 38 | 21,056 |
| August 20, 2025 | 38 | 38 | 38 | 39 | 37.5 | 1.91M |
| August 19, 2025 | 37.2 | 37.5 | 37.5 | 38 | 37.2 | 42,247 |
| August 18, 2025 | 38.5 | 38.5 | 38.5 | 38.98 | 38.5 | 3,884 |
| August 15, 2025 | 38.16 | 38.5 | 38.5 | 38.6 | 38.16 | 25,509 |
| August 14, 2025 | 39 | 38.5 | 38.5 | 39 | 38.13 | 20,491 |
| August 13, 2025 | 38.6 | 38.5 | 38.5 | 38.6 | 38.5 | 25,886 |
| August 12, 2025 | 41 | 38.5 | 38.5 | 41 | 38 | 1,955 |
| August 11, 2025 | 38.32 | 38.5 | 38.5 | 38.98 | 38.32 | 11,948 |
| August 08, 2025 | 38.98 | 38.5 | 38.5 | 38.98 | 38.32 | 8,986 |
| August 07, 2025 | 38.15 | 38.5 | 38.5 | 38.7 | 38 | 33,164 |
| August 06, 2025 | 40 | 38.5 | 38.5 | 41.24 | 38.15 | 223,284 |
| August 05, 2025 | 41 | 41.5 | 41.5 | 41.5 | 41 | 13,583 |
| August 04, 2025 | 42.96 | 42 | 42 | 42.96 | 41 | 2,818 |
| August 01, 2025 | 42 | 42 | 42 | 42 | 42 | 0 |
| July 31, 2025 | 42.96 | 41.5 | 41.5 | 42.96 | 41 | 24,590 |
| July 30, 2025 | 44 | 42 | 42 | 44 | 41.2 | 27,323 |
| July 29, 2025 | 42 | 43 | 43 | 44 | 42 | 24,992 |
| July 28, 2025 | 42.99 | 43 | 43 | 43 | 40 | 37,711 |
| July 25, 2025 | 43 | 43 | 43 | 43 | 42 | 83,880 |
