42.00
+2.15(+5.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 42 | 42 | 42 | 43.39 | 39.2 | 148,854 |
| September 26, 2025 | 39.53 | 39.85 | 39.85 | 42 | 38.9 | 5,696 |
| September 25, 2025 | 39.2 | 40.5 | 40.5 | 41.7 | 38.8 | 110,235 |
| September 24, 2025 | 38 | 39.8 | 39.8 | 39.8 | 38 | 122,146 |
| September 23, 2025 | 39.79 | 39.5 | 39.5 | 40.2 | 38.9 | 53,309 |
| September 22, 2025 | 38 | 40.3 | 40.3 | 40.7 | 38 | 17,589 |
| September 19, 2025 | 40.3 | 39.8 | 39.8 | 40.5 | 38.82 | 19,358 |
| September 18, 2025 | 40.7 | 39.5 | 39.5 | 40.7 | 38.98 | 17,041 |
| September 17, 2025 | 41.9 | 39.8 | 39.8 | 41.9 | 39.44 | 14,482 |
| September 16, 2025 | 39.4 | 40 | 40 | 40.4 | 38.9 | 10,617 |
| September 15, 2025 | 40.1 | 39.95 | 39.95 | 40.9 | 39.07 | 144,640 |
| September 12, 2025 | 41.8 | 41.25 | 41.25 | 43.53 | 39.67 | 183,065 |
| September 11, 2025 | 40.6 | 40.75 | 40.75 | 41.4 | 39.3 | 23,088 |
| September 10, 2025 | 40.8 | 40.05 | 40.05 | 40.8 | 38.1 | 16,386 |
| September 09, 2025 | 38 | 38.9 | 38.9 | 39.7 | 38 | 8,249 |
| September 08, 2025 | 38.48 | 38.8 | 38.8 | 39.6 | 38.38 | 18,172 |
| September 05, 2025 | 38.4 | 38.7 | 38.7 | 39.58 | 38.38 | 15,246 |
| September 04, 2025 | 39.1 | 39.1 | 39.1 | 39.8 | 38.9 | 60,266 |
| September 03, 2025 | 38.96 | 38.6 | 38.6 | 39.1 | 38.31 | 13,533 |
| September 02, 2025 | 41.5 | 39.05 | 39.05 | 41.5 | 38.7 | 31,639 |
| September 01, 2025 | 40.85 | 39.95 | 39.95 | 40.85 | 39.67 | 12,019 |
| August 29, 2025 | 41.1 | 40.4 | 40.4 | 41.1 | 39.92 | 61,965 |
| August 28, 2025 | 39.75 | 40.35 | 40.35 | 41 | 39.75 | 5,063 |
| August 27, 2025 | 40.55 | 40.3 | 40.3 | 41.5 | 39.5 | 35,289 |
| August 26, 2025 | 40.69 | 40.55 | 40.55 | 41 | 40 | 66,693 |
| August 22, 2025 | 42 | 40.9 | 40.9 | 42 | 40.1 | 19,791 |
| August 21, 2025 | 40.26 | 42 | 42 | 42 | 40.05 | 70,293 |
| August 20, 2025 | 40.8 | 40.45 | 40.45 | 41.5 | 40.15 | 10,192 |
| August 19, 2025 | 42 | 41.05 | 41.05 | 42 | 40 | 51,394 |
| August 18, 2025 | 40.66 | 41.05 | 41.05 | 41.9 | 40.1 | 47,103 |
| August 15, 2025 | 41.9 | 40.85 | 40.85 | 41.9 | 40 | 51,225 |
| August 14, 2025 | 43.1 | 42.2 | 42.2 | 43.37 | 41 | 125,551 |
| August 13, 2025 | 39.26 | 45 | 45 | 47.13 | 39.03 | 560,767 |
| August 12, 2025 | 38.58 | 38.2 | 38.2 | 38.92 | 37.2 | 28,873 |
| August 11, 2025 | 38.33 | 38.15 | 38.15 | 39.3 | 37.2 | 15,078 |
| August 08, 2025 | 39.6 | 38 | 38 | 39.9 | 37.8 | 105,434 |
| August 07, 2025 | 38.47 | 37.8 | 37.8 | 39.51 | 37.51 | 120,549 |
| August 06, 2025 | 37.9 | 38.85 | 38.85 | 39.5 | 37.8 | 75,028 |
| August 05, 2025 | 39.1 | 37.8 | 37.8 | 39.73 | 37.06 | 411,364 |
| August 04, 2025 | 39.46 | 39.25 | 39.25 | 39.76 | 38.85 | 65,994 |
| August 01, 2025 | 40.3 | 39.55 | 39.55 | 40.3 | 39.28 | 8,312 |
| July 31, 2025 | 40 | 39.7 | 39.7 | 40.3 | 39.1 | 27,007 |
| July 30, 2025 | 40 | 39.9 | 39.9 | 40.55 | 39.22 | 27,413 |
| July 29, 2025 | 39.1 | 40.3 | 40.3 | 41 | 39.1 | 47,172 |
| July 28, 2025 | 41 | 40.15 | 40.15 | 41 | 39.7 | 8,866 |
| July 25, 2025 | 42 | 41.4 | 41.4 | 42 | 40.79 | 28,078 |
| July 24, 2025 | 40.45 | 41.15 | 41.15 | 41.9 | 39.9 | 51,105 |
| July 23, 2025 | 39.6 | 40.45 | 40.45 | 40.5 | 39.27 | 17,438 |
| July 22, 2025 | 39 | 40.45 | 40.45 | 41.3 | 39 | 5,282 |
| July 21, 2025 | 41 | 40 | 40 | 41.97 | 39.1 | 23,729 |
| July 18, 2025 | 40.38 | 40.4 | 40.4 | 41.6 | 39.7 | 80,097 |
| July 17, 2025 | 40.1 | 41.5 | 41.5 | 42.9 | 40.1 | 20,209 |
| July 16, 2025 | 40.27 | 41.5 | 41.5 | 41.5 | 40.24 | 1,730 |
| July 15, 2025 | 41.68 | 40.7 | 40.7 | 42.3 | 40.1 | 41,111 |
| July 14, 2025 | 40.6 | 41 | 41 | 41 | 40.6 | 5,038 |
| July 11, 2025 | 41.7 | 40.7 | 40.7 | 41.7 | 40.1 | 44,333 |
| July 10, 2025 | 40.17 | 40.5 | 40.5 | 41 | 40.12 | 13,469 |
| July 09, 2025 | 42.9 | 40.5 | 40.5 | 42.9 | 40.21 | 72,297 |
| July 08, 2025 | 40.67 | 41 | 41 | 41.9 | 40.1 | 22,074 |
| July 07, 2025 | 40.1 | 41.2 | 41.2 | 42.7 | 40.1 | 4,253 |
