37.10
-0.2(-0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 37.26 | 37.1 | 37.1 | 38 | 36.8 | 625,142 |
| September 05, 2025 | 37.51 | 37.3 | 37.3 | 37.85 | 36.83 | 338,357 |
| September 04, 2025 | 37.37 | 37.5 | 37.5 | 37.5 | 37 | 511,807 |
| September 03, 2025 | 36.95 | 37.15 | 37.15 | 37.5 | 36.65 | 622,460 |
| September 02, 2025 | 37.97 | 36.7 | 36.7 | 38.25 | 36.7 | 1.21M |
| September 01, 2025 | 39 | 37.85 | 37.85 | 39 | 37.85 | 716,913 |
| August 29, 2025 | 38.25 | 38.5 | 38.5 | 38.9 | 37.18 | 3.87M |
| August 28, 2025 | 38 | 37.85 | 37.85 | 39.3 | 37.85 | 1.03M |
| August 27, 2025 | 38.72 | 38.8 | 38.8 | 39.4 | 38.25 | 712,812 |
| August 26, 2025 | 40 | 38.75 | 38.75 | 40 | 38.1 | 1.2M |
| August 22, 2025 | 38.05 | 39.45 | 39.45 | 39.6 | 38.05 | 803,442 |
| August 21, 2025 | 39.42 | 38.9 | 38.9 | 39.45 | 38.6 | 557,968 |
| August 20, 2025 | 38.79 | 39.1 | 39.1 | 39.65 | 38.4 | 1.44M |
| August 19, 2025 | 39.12 | 39.55 | 39.55 | 39.95 | 39 | 701,153 |
| August 18, 2025 | 39.24 | 39.2 | 39.2 | 40.05 | 38.65 | 892,648 |
| August 15, 2025 | 39 | 39.35 | 39.35 | 40.45 | 39 | 705,340 |
| August 14, 2025 | 40.5 | 39.5 | 39.5 | 40.5 | 39.5 | 1.31M |
| August 13, 2025 | 40.05 | 40.5 | 40.5 | 41.2 | 40.05 | 1.74M |
| August 12, 2025 | 40 | 40.45 | 40.45 | 41.85 | 40 | 910,310 |
| August 11, 2025 | 40.53 | 40.3 | 40.3 | 41.2 | 40.3 | 953,821 |
| August 08, 2025 | 41.95 | 40.7 | 40.7 | 41.95 | 40.45 | 1.28M |
| August 07, 2025 | 41.68 | 41.35 | 41.35 | 41.98 | 41.05 | 755,201 |
| August 06, 2025 | 41.72 | 41.75 | 41.75 | 42.05 | 41.2 | 1.38M |
| August 05, 2025 | 43.85 | 42 | 42 | 43.9 | 41.6 | 1.28M |
| August 04, 2025 | 43.5 | 42.1 | 42.1 | 43.7 | 41.69 | 2.25M |
| August 01, 2025 | 44 | 41.8 | 41.8 | 44 | 41.35 | 856,649 |
| July 31, 2025 | 42.15 | 42.85 | 42.85 | 43.1 | 42.15 | 1.18M |
| July 30, 2025 | 42.95 | 42.75 | 42.75 | 44.7 | 41.75 | 1.28M |
| July 29, 2025 | 43.25 | 43 | 43 | 44.9 | 42.54 | 1.38M |
| July 28, 2025 | 43.3 | 43.25 | 43.25 | 44.4 | 43.25 | 1.28M |
| July 25, 2025 | 42.43 | 42.95 | 42.95 | 43.35 | 41.7 | 1.14M |
| July 24, 2025 | 41.5 | 42.1 | 42.1 | 43.5 | 41.5 | 1.98M |
| July 23, 2025 | 44 | 43.25 | 43.25 | 44 | 42.25 | 1.83M |
| July 22, 2025 | 43 | 42.95 | 42.95 | 44.05 | 41.55 | 3.07M |
| July 21, 2025 | 44.41 | 44 | 44 | 44.65 | 43.7 | 421,257 |
| July 18, 2025 | 44.7 | 43.9 | 43.9 | 45 | 42.9 | 920,640 |
| July 17, 2025 | 42.9 | 44.25 | 44.25 | 44.45 | 42.9 | 1.04M |
| July 16, 2025 | 44.08 | 43.7 | 43.7 | 45 | 43.7 | 577,627 |
| July 15, 2025 | 43.8 | 44.75 | 44.75 | 45.25 | 43.36 | 1.04M |
| July 14, 2025 | 43 | 43.8 | 43.8 | 44.75 | 42 | 2.11M |
| July 11, 2025 | 44.35 | 43.35 | 43.35 | 44.35 | 43.25 | 1.22M |
| July 10, 2025 | 42.2 | 43.9 | 43.9 | 44.04 | 42.05 | 1.54M |
| July 09, 2025 | 42.42 | 42.6 | 42.6 | 43.1 | 42.4 | 2.05M |
| July 08, 2025 | 43.5 | 42.5 | 42.5 | 43.5 | 41.62 | 1.34M |
| July 07, 2025 | 41 | 42.05 | 42.05 | 43.25 | 41 | 1.23M |
| July 04, 2025 | 41.35 | 42 | 42 | 43.04 | 41.35 | 2.13M |
| July 03, 2025 | 41.5 | 41.95 | 41.95 | 42.45 | 41.5 | 826,370 |
| July 02, 2025 | 42 | 41.6 | 41.6 | 42.95 | 41.4 | 1.44M |
| July 01, 2025 | 42.07 | 42.25 | 42.25 | 42.55 | 41.85 | 1.09M |
| June 30, 2025 | 42.45 | 41.75 | 41.75 | 42.45 | 41 | 763,448 |
| June 27, 2025 | 41.2 | 42.1 | 42.1 | 42.1 | 41.2 | 663,219 |
| June 26, 2025 | 41.2 | 41 | 41 | 42.1 | 41 | 1.12M |
| June 25, 2025 | 42.5 | 41.75 | 41.75 | 42.5 | 41 | 289,411 |
| June 24, 2025 | 41.05 | 41.65 | 41.65 | 42.25 | 41.05 | 636,682 |
| June 23, 2025 | 41.05 | 41.15 | 41.15 | 42.45 | 41.05 | 1.01M |
| June 20, 2025 | 39.85 | 41.35 | 41.35 | 41.95 | 39.85 | 1.16M |
| June 19, 2025 | 41.36 | 41 | 41 | 42.5 | 40.95 | 611,943 |
| June 18, 2025 | 42.45 | 41.2 | 41.2 | 42.5 | 40.86 | 405,789 |
| June 17, 2025 | 41.65 | 41 | 41 | 42.4 | 41 | 384,790 |
| June 16, 2025 | 40.73 | 41.25 | 41.25 | 41.55 | 40.15 | 591,843 |