41.05
+0.2(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 41.34 | 41.45 | 41.45 | 43 | 40.4 | 14,577 |
| July 03, 2025 | 43 | 42.15 | 42.15 | 43 | 41.4 | 29,510 |
| July 02, 2025 | 42.9 | 42.2 | 42.2 | 42.9 | 40.95 | 53,515 |
| July 01, 2025 | 40.1 | 42.3 | 42.3 | 42.7 | 40.1 | 53,220 |
| June 30, 2025 | 40.2 | 42.15 | 42.15 | 42.9 | 40.2 | 5,290 |
| June 27, 2025 | 41.51 | 42.15 | 42.15 | 42.9 | 41.2 | 10,200 |
| June 26, 2025 | 41.4 | 41.45 | 41.45 | 42.3 | 40.77 | 5,102 |
| June 25, 2025 | 40.4 | 41 | 41 | 41.8 | 40 | 38,849 |
| June 24, 2025 | 40.66 | 41.5 | 41.5 | 41.9 | 40.05 | 42,417 |
| June 23, 2025 | 41.5 | 41.15 | 41.15 | 42.12 | 40.75 | 79,803 |
| June 20, 2025 | 43.16 | 42.25 | 42.25 | 43.41 | 42.25 | 16,320 |
| June 19, 2025 | 43.89 | 44.3 | 44.3 | 44.3 | 42.32 | 60,265 |
| June 18, 2025 | 42.76 | 43 | 43 | 43.05 | 42.4 | 1,020 |
| June 17, 2025 | 43 | 43 | 43 | 43.4 | 42 | 58,032 |
| June 16, 2025 | 44.1 | 43.3 | 43.3 | 45 | 43 | 69,700 |
| June 13, 2025 | 46.32 | 46 | 46 | 46.32 | 44.24 | 122,731 |
| June 12, 2025 | 47.07 | 46.7 | 46.7 | 47.3 | 46.1 | 47,672 |
| June 11, 2025 | 46.1 | 48 | 48 | 48 | 46.1 | 43,386 |
| June 10, 2025 | 46 | 47.8 | 47.8 | 49 | 46 | 171,507 |
| June 09, 2025 | 46.21 | 46.8 | 46.8 | 47.7 | 46.1 | 15,010 |
| June 06, 2025 | 46.75 | 47.6 | 47.6 | 47.6 | 46.1 | 17,357 |
| June 05, 2025 | 47 | 47.3 | 47.3 | 47.8 | 47 | 17,848 |
| June 04, 2025 | 46.04 | 48 | 48 | 48.99 | 46.04 | 56,120 |
| June 03, 2025 | 48.4 | 46.05 | 46.05 | 48.4 | 45.2 | 107,167 |
| June 02, 2025 | 47.5 | 48.3 | 48.3 | 49.7 | 47.5 | 16,811 |
| May 30, 2025 | 48.1 | 48.3 | 48.3 | 49.5 | 47.64 | 94,413 |
| May 29, 2025 | 48.7 | 49 | 49 | 49.7 | 47.04 | 161,636 |
| May 28, 2025 | 49.9 | 45.75 | 45.75 | 49.9 | 45.6 | 84,351 |
| May 27, 2025 | 53 | 48.95 | 48.95 | 54 | 47 | 984,239 |
| May 23, 2025 | 39.4 | 42 | 42 | 44.7 | 39 | 257,368 |