41.00
+1(+2.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40 | 41 | 41 | 42.56 | 40 | 45,000 |
| September 04, 2025 | 40 | 40 | 40 | 40 | 40 | 112,000 |
| September 03, 2025 | 38.5 | 40 | 40 | 40 | 38.5 | 28,985 |
| September 02, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 20,000 |
| September 01, 2025 | 40 | 38.5 | 38.5 | 40 | 38.5 | 1,750 |
| August 29, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0 |
| August 28, 2025 | 40 | 38.5 | 38.5 | 40 | 38.5 | 438 |
| August 27, 2025 | 38.06 | 38.5 | 38.5 | 40 | 37 | 1,744 |
| August 26, 2025 | 37.25 | 38.5 | 38.5 | 38.5 | 37.25 | 2,221 |
| August 22, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0 |
| August 21, 2025 | 40 | 38.5 | 38.5 | 40 | 38.5 | 2,470 |
| August 20, 2025 | 40 | 38.5 | 38.5 | 40 | 38 | 22,000 |
| August 19, 2025 | 35 | 36.5 | 36.5 | 36.5 | 35 | 570 |
| August 18, 2025 | 35.56 | 35 | 35 | 35.56 | 35 | 20,000 |
| August 15, 2025 | 35.56 | 34 | 34 | 35.56 | 34 | 1,056 |
| August 14, 2025 | 34 | 34 | 34 | 34 | 34 | 20,000 |
| August 13, 2025 | 35 | 34 | 34 | 35 | 34 | 12,800 |
| August 12, 2025 | 34.6 | 34 | 34 | 34.6 | 34 | 5,114 |
| August 11, 2025 | 36 | 36 | 36 | 36 | 36 | 2,400 |
| August 08, 2025 | 33.25 | 34 | 34 | 34.68 | 33 | 22,911 |
| August 07, 2025 | 35.1 | 34.5 | 34.5 | 35.1 | 34.5 | 22,789 |
| August 06, 2025 | 35.7 | 34.5 | 34.5 | 35.7 | 34.5 | 23,114 |
| August 05, 2025 | 33.6 | 34.5 | 34.5 | 35.1 | 33.45 | 14,699 |
| August 04, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
| August 01, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
| July 31, 2025 | 31.8 | 32 | 32 | 32 | 31.8 | 10,000 |
| July 30, 2025 | 32 | 31 | 31 | 32 | 31 | 15,750 |
| July 29, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| July 28, 2025 | 32 | 30 | 30 | 32 | 28.6 | 36,426 |
| July 25, 2025 | 30.2 | 30 | 30 | 31.36 | 30 | 45,000 |
| July 24, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| July 23, 2025 | 30.2 | 30 | 30 | 30.2 | 30 | 15,447 |
| July 22, 2025 | 28 | 30 | 30 | 30 | 28 | 14,634 |
| July 21, 2025 | 30.2 | 30 | 30 | 30.2 | 30 | 20,331 |
| July 18, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| July 17, 2025 | 30 | 30 | 30 | 31.2 | 30 | 18,018 |
| July 16, 2025 | 32.68 | 32 | 32 | 32.68 | 32 | 7,089 |
| July 15, 2025 | 36 | 32 | 32 | 36 | 32 | 42,000 |
| July 14, 2025 | 34.9 | 35 | 35 | 35 | 34.9 | 239 |
| July 11, 2025 | 35.25 | 35 | 35 | 35.25 | 35 | 20,000 |
| July 10, 2025 | 35 | 35 | 35 | 35 | 35 | 0 |
| July 09, 2025 | 34.03 | 35 | 35 | 35 | 34.03 | 8,595 |
| July 08, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0 |
| July 07, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0 |
| July 04, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0 |
| July 03, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0 |
| July 02, 2025 | 36.2 | 35.5 | 35.5 | 36.2 | 34.2 | 10,531 |
| July 01, 2025 | 34.2 | 36 | 36 | 36 | 34.2 | 1,859 |
| June 30, 2025 | 36.2 | 36 | 36 | 36.2 | 36 | 1,104 |
| June 27, 2025 | 34.2 | 36 | 36 | 36 | 34.2 | 1,600 |
| June 26, 2025 | 36 | 36 | 36 | 36 | 36 | 0 |
| June 25, 2025 | 36 | 36 | 36 | 36 | 36 | 0 |
| June 24, 2025 | 35 | 36 | 36 | 36 | 34.52 | 6,989 |
| June 23, 2025 | 36.9 | 36 | 36 | 36.9 | 36 | 126 |
| June 20, 2025 | 36 | 36 | 36 | 36 | 36 | 0 |
| June 19, 2025 | 36.9 | 36 | 36 | 36.9 | 36 | 10,353 |
| June 18, 2025 | 36.9 | 36 | 36 | 36.9 | 34.12 | 592 |
| June 17, 2025 | 36.9 | 36 | 36 | 36.9 | 34.52 | 488 |
| June 16, 2025 | 36 | 36 | 36 | 36 | 36 | 0 |
| June 13, 2025 | 36 | 36 | 36 | 36 | 36 | 0 |