40.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.6 | 40 | 40 | 40.6 | 39.1 | 121,962 |
| August 15, 2025 | 41 | 40 | 40 | 41 | 39 | 100,938 |
| August 14, 2025 | 41.45 | 41 | 41 | 41.48 | 40.2 | 142,231 |
| August 13, 2025 | 40.27 | 41 | 41 | 42 | 40 | 486,008 |
| August 12, 2025 | 39.5 | 40.25 | 40.25 | 40.8 | 38.9 | 595,515 |
| August 11, 2025 | 40.5 | 38.75 | 38.75 | 40.5 | 38 | 361,278 |
| August 08, 2025 | 38.19 | 41 | 41 | 41 | 38 | 1.61M |
| August 07, 2025 | 34.2 | 38 | 38 | 38.4 | 33.5 | 2.31M |
| August 06, 2025 | 33.5 | 33.75 | 33.75 | 34.5 | 33 | 157,201 |
| August 05, 2025 | 33.2 | 33.75 | 33.75 | 35 | 33 | 343,031 |
| August 04, 2025 | 33.61 | 34 | 34 | 35 | 32.96 | 350,174 |
| August 01, 2025 | 33.65 | 34 | 34 | 34 | 33.55 | 54,278 |
| July 31, 2025 | 33.7 | 34 | 34 | 35 | 32 | 294,731 |
| July 30, 2025 | 33.2 | 33 | 33 | 35 | 32 | 545,421 |
| July 29, 2025 | 34.42 | 34 | 34 | 35 | 34 | 115,111 |
| July 28, 2025 | 35 | 34.5 | 34.5 | 35 | 34.31 | 42,747 |
| July 25, 2025 | 34.86 | 34.5 | 34.5 | 35 | 34 | 21,390 |
| July 24, 2025 | 34.89 | 34 | 34 | 34.89 | 34 | 34,675 |
| July 23, 2025 | 34 | 34.5 | 34.5 | 36 | 34 | 114,804 |
| July 22, 2025 | 35 | 35.25 | 35.25 | 36 | 34.5 | 40,027 |
| July 21, 2025 | 35.1 | 36 | 36 | 37 | 35 | 12,347 |
| July 18, 2025 | 35.5 | 36 | 36 | 37 | 35 | 84,462 |
| July 17, 2025 | 35.78 | 35 | 35 | 37 | 34.5 | 183,634 |
| July 16, 2025 | 37 | 35.25 | 35.25 | 38 | 34.5 | 606,317 |
| July 15, 2025 | 37.69 | 37.5 | 37.5 | 38 | 37 | 67,378 |
| July 14, 2025 | 38.5 | 38 | 38 | 39.3 | 37 | 274,481 |
| July 11, 2025 | 36.33 | 38.5 | 38.5 | 39 | 36 | 904,826 |
| July 10, 2025 | 35.5 | 36 | 36 | 37 | 35.33 | 394,623 |
| July 09, 2025 | 35.5 | 36.2 | 36.2 | 37 | 34 | 641,366 |
| July 08, 2025 | 35.5 | 36.25 | 36.25 | 37 | 35.5 | 167,843 |
| July 07, 2025 | 36.6 | 36.25 | 36.25 | 36.6 | 35.64 | 32,218 |
| July 04, 2025 | 35.5 | 36.25 | 36.25 | 36.7 | 35.5 | 267,254 |
| July 03, 2025 | 37.56 | 36 | 36 | 38.5 | 35.5 | 409,947 |
| July 02, 2025 | 38 | 38 | 38 | 38.5 | 35.55 | 967,279 |
| July 01, 2025 | 37.33 | 37.75 | 37.75 | 38.5 | 37 | 436,692 |
| June 30, 2025 | 37.28 | 37.5 | 37.5 | 38 | 36.5 | 1M |
| June 27, 2025 | 36.2 | 37 | 37 | 38.28 | 36 | 1.52M |
| June 26, 2025 | 32.14 | 36 | 36 | 37 | 32.14 | 2.03M |
| June 25, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0 |
| June 24, 2025 | 30.65 | 30.5 | 30.5 | 30.67 | 30 | 15,951 |
| June 23, 2025 | 30.7 | 30.5 | 30.5 | 31 | 30 | 49,369 |
| June 20, 2025 | 30.74 | 30.5 | 30.5 | 30.74 | 30.05 | 80,550 |
| June 19, 2025 | 31 | 30.5 | 30.5 | 31 | 30.16 | 158,303 |
| June 18, 2025 | 30.5 | 31 | 31 | 31.4 | 30.5 | 681,792 |
| June 17, 2025 | 30.5 | 31 | 31 | 31.4 | 30.5 | 239,342 |
| June 16, 2025 | 30.42 | 30.5 | 30.5 | 30.95 | 30.42 | 164,318 |
| June 13, 2025 | 30.3 | 30.5 | 30.5 | 31 | 30 | 240,415 |
| June 12, 2025 | 30.3 | 30.5 | 30.5 | 30.8 | 30.3 | 125,181 |
| June 11, 2025 | 30.5 | 31 | 31 | 31 | 30.3 | 94,303 |
| June 10, 2025 | 30.89 | 30.5 | 30.5 | 30.89 | 30 | 368,224 |
| June 09, 2025 | 30.8 | 31 | 31 | 31.5 | 30.5 | 177,188 |
| June 06, 2025 | 31.4 | 31 | 31 | 31.4 | 30.87 | 44,286 |
| June 05, 2025 | 30.4 | 31 | 31 | 31.5 | 30 | 78,937 |
| June 04, 2025 | 30.89 | 30.5 | 30.5 | 31 | 30 | 75,822 |
| June 03, 2025 | 30.34 | 30.5 | 30.5 | 30.5 | 30.34 | 6,065 |
| June 02, 2025 | 30.5 | 30.5 | 30.5 | 32 | 30.25 | 508,519 |
| May 30, 2025 | 30.5 | 30.75 | 30.75 | 31 | 29.7 | 231,236 |
| May 29, 2025 | 28.33 | 30 | 30 | 31 | 27.5 | 786,898 |
| May 28, 2025 | 28.35 | 28 | 28 | 28.5 | 28 | 13,568 |
| May 27, 2025 | 27.62 | 27.75 | 27.75 | 28.5 | 27.13 | 162,183 |