40.40
-3(-6.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 41.6 | 40.4 | 40.4 | 41.6 | 40.4 | 41,441 |
| December 03, 2025 | 42 | 43.4 | 43.4 | 43.4 | 42 | 46,864 |
| December 02, 2025 | 43 | 43 | 43 | 43 | 43 | 10 |
| December 01, 2025 | 42.51 | 41.4 | 41.4 | 42.51 | 41.4 | 4,704 |
| November 28, 2025 | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0 |
| November 27, 2025 | 41.4 | 41.4 | 41.4 | 41.4 | 41.4 | 0 |
| November 26, 2025 | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | 0 |
| November 25, 2025 | 43 | 43 | 43 | 43 | 43 | 1,000 |
| November 24, 2025 | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | 0 |
| November 21, 2025 | 40.2 | 43 | 43 | 43 | 40.2 | 37,429 |
| November 20, 2025 | 41.8 | 41.6 | 41.6 | 41.8 | 41 | 2,936 |
| November 19, 2025 | 40 | 40 | 40 | 40 | 40 | 6,807 |
| November 18, 2025 | 40 | 41.4 | 41.4 | 41.4 | 40 | 8,000 |
| November 17, 2025 | 42.6 | 41 | 41 | 42.6 | 41 | 1,408 |
| November 14, 2025 | 43 | 43 | 43 | 43 | 40.51 | 3,885 |
| November 13, 2025 | 41.4 | 41.8 | 41.8 | 41.8 | 41.4 | 2 |
| November 12, 2025 | 41.4 | 41.4 | 41.4 | 41.4 | 41.4 | 872 |
| November 11, 2025 | 41 | 40.9 | 40.9 | 42 | 40.9 | 25,115 |
| November 10, 2025 | 40.22 | 40.6 | 40.6 | 40.22 | 40.22 | 9,178 |
| November 07, 2025 | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | 0 |
| November 06, 2025 | 41.2 | 40.8 | 40.8 | 41.8 | 40.8 | 8,501 |
| November 05, 2025 | 40 | 39.3 | 39.3 | 40.54 | 39.2 | 61,672 |
| November 04, 2025 | 40.2 | 39.5 | 39.5 | 40.2 | 39.5 | 10,005 |
| November 03, 2025 | 40.54 | 40.7 | 40.7 | 41 | 40.54 | 48,199 |
| October 31, 2025 | 38.5 | 39.1 | 39.1 | 39.1 | 38 | 3,431 |
| October 30, 2025 | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 0 |
| October 29, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0 |
| October 28, 2025 | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 0 |
| October 27, 2025 | 38.4 | 39.3 | 39.3 | 39.3 | 38.4 | 802 |
| October 24, 2025 | 40.28 | 40.3 | 40.3 | 40.94 | 40 | 30,690 |
| October 23, 2025 | 42.8 | 41 | 41 | 42.8 | 40 | 207 |
| October 22, 2025 | 40 | 40.8 | 40.8 | 40.8 | 40 | 1,858 |
| October 21, 2025 | 41.2 | 40.4 | 40.4 | 41.54 | 40.4 | 59,798 |
| October 20, 2025 | 40.54 | 42.1 | 42.1 | 43 | 40.54 | 22,670 |
| October 17, 2025 | 40.2 | 41.7 | 41.7 | 41.83 | 40.2 | 21,419 |
| October 16, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 0 |
| October 15, 2025 | 43 | 41.5 | 41.5 | 43 | 41.5 | 100 |
| October 14, 2025 | 40.54 | 41.5 | 41.5 | 41.5 | 40 | 2,314 |
| October 13, 2025 | 40.2 | 41.6 | 41.6 | 42 | 40.2 | 18,933 |
| October 10, 2025 | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0 |
| October 09, 2025 | 40 | 41 | 41 | 42 | 40 | 52,779 |
| October 08, 2025 | 40 | 40.6 | 40.6 | 40.6 | 40 | 1,244 |
| October 07, 2025 | 42 | 41 | 41 | 42 | 40.6 | 55,215 |
| October 06, 2025 | 42.4 | 42.2 | 42.2 | 44.18 | 42.2 | 53,637 |
| October 03, 2025 | 42.66 | 43.1 | 43.1 | 44.6 | 42.66 | 4,881 |
| October 02, 2025 | 43 | 42.8 | 42.8 | 43.6 | 42.8 | 303,168 |
| October 01, 2025 | 45 | 44.6 | 44.6 | 45 | 44.6 | 3,038 |
| September 30, 2025 | 52.25 | 43.6 | 43.6 | 52.25 | 43.2 | 272,442 |
| September 29, 2025 | 53.1 | 51.75 | 51.75 | 53.1 | 51.58 | 67,304 |
| September 26, 2025 | 56.5 | 54 | 54 | 57 | 54 | 6,622 |
| September 25, 2025 | 56.63 | 54.75 | 54.75 | 56.63 | 54.75 | 35,804 |
| September 24, 2025 | 55 | 55.25 | 55.25 | 55.8 | 54.81 | 35,349 |
| September 23, 2025 | 56 | 57.5 | 57.5 | 58.73 | 56 | 23,791 |
| September 22, 2025 | 57 | 57.5 | 57.5 | 57.5 | 57 | 2,545 |
| September 19, 2025 | 58 | 57.5 | 57.5 | 58.5 | 56 | 20,431 |
| September 18, 2025 | 54 | 56 | 56 | 56.5 | 54 | 23,861 |
| September 17, 2025 | 55 | 56 | 56 | 56.8 | 55 | 81,830 |
| September 16, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0 |
| September 15, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0 |
| September 12, 2025 | 52.78 | 53.25 | 53.25 | 53.25 | 52.78 | 5,000 |