38.25
-0.25(-0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38 | 31,885 |
| September 04, 2025 | 38.5 | 38.33 | 38.33 | 38.5 | 38 | 2,740 |
| September 03, 2025 | 38.5 | 38.5 | 38.5 | 38.7 | 38 | 20,919 |
| September 02, 2025 | 40.5 | 38.5 | 38.5 | 41 | 38.5 | 103,724 |
| September 01, 2025 | 40.25 | 40.5 | 40.5 | 40.5 | 40 | 16,180 |
| August 29, 2025 | 40.25 | 40.5 | 40.5 | 40.5 | 40 | 66,020 |
| August 28, 2025 | 41 | 40.5 | 40.5 | 41 | 39.1 | 47,001 |
| August 27, 2025 | 40.4 | 40.5 | 40.5 | 40.5 | 40.4 | 1,200 |
| August 26, 2025 | 40.98 | 40.5 | 40.5 | 41.8 | 40.05 | 28,716 |
| August 22, 2025 | 41.1 | 41 | 41 | 41.1 | 40.98 | 5,817 |
| August 21, 2025 | 40 | 41 | 41 | 41 | 40 | 206,239 |
| August 20, 2025 | 41.49 | 40.5 | 40.5 | 42 | 40.25 | 60,629 |
| August 19, 2025 | 41 | 42 | 42 | 43 | 41 | 80,607 |
| August 18, 2025 | 42.12 | 42 | 42 | 42.12 | 41 | 38,398 |
| August 15, 2025 | 41.98 | 42 | 42 | 42 | 41 | 23,073 |
| August 14, 2025 | 41 | 42 | 42 | 42 | 41 | 20,000 |
| August 13, 2025 | 41.88 | 42 | 42 | 43 | 41 | 48,054 |
| August 12, 2025 | 42.3 | 42 | 42 | 42.3 | 42 | 25,456 |
| August 11, 2025 | 43 | 42.5 | 42.5 | 43 | 40.5 | 29,088 |
| August 08, 2025 | 42 | 42.5 | 42.5 | 43 | 42 | 82,035 |
| August 07, 2025 | 43.15 | 42.5 | 42.5 | 44 | 41.9 | 110,882 |
| August 06, 2025 | 43.15 | 43.5 | 43.5 | 43.5 | 43.15 | 12,308 |
| August 05, 2025 | 43.26 | 43.5 | 43.5 | 43.5 | 42.2 | 73,130 |
| August 04, 2025 | 45.6 | 43.44 | 43.44 | 47 | 43.44 | 45,898 |
| August 01, 2025 | 46.97 | 45.5 | 45.5 | 46.97 | 45.5 | 5,625 |
| July 31, 2025 | 44.4 | 45.5 | 45.5 | 46.23 | 44 | 97,811 |
| July 30, 2025 | 44.4 | 44 | 44 | 44.4 | 44 | 6,756 |
| July 29, 2025 | 46 | 44 | 44 | 47 | 43 | 73,867 |
| July 28, 2025 | 48 | 46.5 | 46.5 | 48 | 46 | 128,171 |
| July 25, 2025 | 47.7 | 47 | 47 | 48 | 46 | 85,838 |
| July 24, 2025 | 48 | 47.5 | 47.5 | 49 | 47 | 64,818 |
| July 23, 2025 | 48.5 | 48.5 | 48.5 | 49 | 47.5 | 99,256 |
| July 22, 2025 | 48.01 | 48.5 | 48.5 | 49 | 48 | 80,236 |
| July 21, 2025 | 49 | 48.5 | 48.5 | 49 | 48.1 | 79,274 |
| July 18, 2025 | 48.72 | 48.5 | 48.5 | 49 | 48 | 122,322 |
| July 17, 2025 | 51 | 49.5 | 49.5 | 51 | 49.2 | 127,590 |
| July 16, 2025 | 52 | 50.5 | 50.5 | 52 | 50 | 154,534 |
| July 15, 2025 | 52.5 | 52.25 | 52.25 | 52.5 | 52 | 92,409 |
| July 14, 2025 | 52.07 | 52.5 | 52.5 | 53 | 52 | 87,544 |
| July 11, 2025 | 52.7 | 52.5 | 52.5 | 53 | 52 | 123,417 |
| July 10, 2025 | 54 | 52.5 | 52.5 | 54 | 52 | 178,011 |
| July 09, 2025 | 55.6 | 53.5 | 53.5 | 55.6 | 53 | 108,173 |
| July 08, 2025 | 53.89 | 55 | 55 | 56 | 53 | 306,328 |
| July 07, 2025 | 48.44 | 53.5 | 53.5 | 55 | 48.44 | 480,147 |
| July 04, 2025 | 48.84 | 48.5 | 48.5 | 49 | 48.02 | 23,273 |
| July 03, 2025 | 48.85 | 48.5 | 48.5 | 48.85 | 48.04 | 30,068 |
| July 02, 2025 | 49 | 48 | 48 | 49 | 48 | 120,298 |
| July 01, 2025 | 48 | 47 | 47 | 50 | 45.5 | 127,742 |
| June 30, 2025 | 47.7 | 46.5 | 46.5 | 47.7 | 46.5 | 63,715 |
| June 27, 2025 | 45.13 | 46.5 | 46.5 | 47 | 45 | 66,314 |
| June 26, 2025 | 44.9 | 46 | 46 | 47 | 44 | 120,261 |
| June 25, 2025 | 44 | 43.5 | 43.5 | 45 | 43 | 35,909 |
| June 24, 2025 | 43.8 | 43 | 43 | 43.8 | 43 | 26,255 |
| June 23, 2025 | 44.05 | 43 | 43 | 44.4 | 42 | 72,308 |
| June 20, 2025 | 43.36 | 44.2 | 44.2 | 44.85 | 42.72 | 100,273 |
| June 19, 2025 | 42 | 43.5 | 43.5 | 44.85 | 42 | 48,387 |
| June 18, 2025 | 42 | 43 | 43 | 43.9 | 42 | 50,556 |
| June 17, 2025 | 42.9 | 43 | 43 | 43.99 | 42.02 | 58,747 |
| June 16, 2025 | 43 | 44.8 | 44.8 | 45 | 41 | 73,782 |
| June 13, 2025 | 42.4 | 42.5 | 42.5 | 44 | 41.42 | 86,458 |
