39.00
+0.8(+2.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 39.23 | 39 | 39 | 40 | 38.5 | 380,839 |
| September 05, 2025 | 38 | 38.2 | 38.2 | 39.21 | 38 | 89,144 |
| September 04, 2025 | 38.1 | 38 | 38 | 38.7 | 37.54 | 330,486 |
| September 03, 2025 | 38 | 38.7 | 38.7 | 38.7 | 38 | 123,669 |
| September 02, 2025 | 38 | 37.8 | 37.8 | 38.8 | 37.33 | 222,552 |
| September 01, 2025 | 39.07 | 38 | 38 | 39.07 | 37.5 | 180,573 |
| August 29, 2025 | 37.7 | 38.65 | 38.65 | 39.5 | 36.7 | 809,516 |
| August 28, 2025 | 40 | 38.1 | 38.1 | 40 | 37.7 | 308,025 |
| August 27, 2025 | 40 | 39 | 39 | 41 | 38 | 450,915 |
| August 26, 2025 | 38.5 | 39.5 | 39.5 | 41 | 38 | 1.58M |
| August 22, 2025 | 34.4 | 36.8 | 36.8 | 46.1 | 34.4 | 2.77M |
| August 21, 2025 | 36.45 | 33.1 | 33.1 | 37 | 33.1 | 618,333 |
| August 20, 2025 | 37.1 | 35.9 | 35.9 | 37.1 | 35.2 | 714,350 |
| August 19, 2025 | 36 | 37.4 | 37.4 | 38.4 | 36 | 120,009 |
| August 18, 2025 | 37 | 37.3 | 37.3 | 38.05 | 36.8 | 453,552 |
| August 15, 2025 | 35.9 | 38.2 | 38.2 | 38.2 | 35.9 | 340,585 |
| August 14, 2025 | 34.5 | 34.8 | 34.8 | 35.9 | 34 | 497,618 |
| August 13, 2025 | 35.5 | 34.5 | 34.5 | 38.3 | 33.4 | 533,523 |
| August 12, 2025 | 35.7 | 35.7 | 35.7 | 36.7 | 34.6 | 444,501 |
| August 11, 2025 | 33.5 | 34.8 | 34.8 | 35.52 | 33.1 | 380,272 |
| August 08, 2025 | 37 | 32.8 | 32.8 | 37 | 32.8 | 265,289 |
| August 07, 2025 | 33.1 | 36 | 36 | 36 | 33.1 | 261,635 |
| August 06, 2025 | 32 | 34.5 | 34.5 | 34.5 | 31.5 | 644,784 |
| August 05, 2025 | 31.4 | 32.9 | 32.9 | 34.1 | 31 | 769,477 |
| August 04, 2025 | 30.8 | 31.4 | 31.4 | 31.4 | 29.6 | 425,968 |
| August 01, 2025 | 26.9 | 30 | 30 | 30 | 26.6 | 205,167 |
| July 31, 2025 | 26.5 | 26.6 | 26.6 | 27 | 25 | 187,962 |
| July 30, 2025 | 29.5 | 26 | 26 | 29.6 | 26 | 211,186 |
| July 29, 2025 | 29 | 29.6 | 29.6 | 29.6 | 28.7 | 25,144 |
| July 28, 2025 | 29.7 | 29.6 | 29.6 | 30 | 29 | 167,557 |
| July 25, 2025 | 29.7 | 29.7 | 29.7 | 29.7 | 28.7 | 59,914 |
| July 24, 2025 | 28.8 | 28.6 | 28.6 | 29.6 | 28.6 | 102,178 |
| July 23, 2025 | 29 | 29.5 | 29.5 | 29.5 | 28.53 | 264,169 |
| July 22, 2025 | 27 | 29 | 29 | 29 | 26.9 | 224,071 |
| July 21, 2025 | 25.6 | 27.5 | 27.5 | 27.5 | 25 | 404,504 |
| July 18, 2025 | 25.8 | 25.6 | 25.6 | 25.8 | 25.6 | 23,166 |
| July 17, 2025 | 25.5 | 25.5 | 25.5 | 26 | 25.5 | 222,054 |
| July 16, 2025 | 25.6 | 25.75 | 25.75 | 25.79 | 25.5 | 208,989 |
| July 15, 2025 | 25.5 | 25.5 | 25.5 | 26 | 25.5 | 130,763 |
| July 14, 2025 | 27.5 | 25.5 | 25.5 | 27.8 | 25.43 | 329,554 |
| July 11, 2025 | 25.5 | 26.7 | 26.7 | 26.8 | 25.5 | 379,399 |
| July 10, 2025 | 26.4 | 25.5 | 25.5 | 26.4 | 25.5 | 239,404 |
| July 09, 2025 | 26 | 26.4 | 26.4 | 27.3 | 25.6 | 139,073 |
| July 08, 2025 | 27.4 | 27 | 27 | 27.7 | 25.51 | 356,970 |
| July 07, 2025 | 24.5 | 26.5 | 26.5 | 27.4 | 23.33 | 509,038 |
| July 04, 2025 | 27.37 | 24.8 | 24.8 | 27.9 | 24.8 | 452,014 |
| July 03, 2025 | 25.9 | 27 | 27 | 27.86 | 24.5 | 492,669 |
| July 02, 2025 | 29.1 | 26 | 26 | 29.1 | 26 | 295,783 |
| July 01, 2025 | 29.4 | 28.4 | 28.4 | 29.9 | 27.5 | 407,981 |
| June 30, 2025 | 27.8 | 28 | 28 | 29.4 | 27.5 | 288,986 |
| June 27, 2025 | 31 | 27.85 | 27.85 | 31.95 | 27.7 | 714,008 |
| June 26, 2025 | 28 | 31 | 31 | 31 | 27.04 | 639,909 |
| June 25, 2025 | 26 | 27 | 27 | 27.9 | 25.69 | 460,787 |
| June 24, 2025 | 26 | 27.5 | 27.5 | 28.01 | 24.91 | 790,762 |
| June 23, 2025 | 28 | 26.25 | 26.25 | 28 | 25.82 | 596,363 |
| June 20, 2025 | 31.1 | 28.45 | 28.45 | 32 | 28 | 862,236 |
| June 19, 2025 | 35 | 32 | 32 | 35 | 29 | 1.72M |
| June 18, 2025 | 46.89 | 44.75 | 44.75 | 47 | 44.4 | 292,523 |
| June 17, 2025 | 47 | 45.5 | 45.5 | 47 | 45.5 | 88,501 |
| June 16, 2025 | 46 | 46.8 | 46.8 | 47.5 | 46 | 31,759 |