40.10
-2.2(-5.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 42.29 | 40.1 | 40.1 | 42.9 | 40.1 | 155,362 |
| September 25, 2025 | 42.8 | 42.3 | 42.3 | 42.8 | 41.1 | 82,685 |
| September 24, 2025 | 41.95 | 41.6 | 41.6 | 42.6 | 40.8 | 199,042 |
| September 23, 2025 | 40.49 | 41.5 | 41.5 | 42.6 | 40.49 | 254,659 |
| September 22, 2025 | 40.71 | 41.2 | 41.2 | 41.2 | 39.2 | 349,499 |
| September 19, 2025 | 40 | 40.6 | 40.6 | 41 | 39.1 | 366,520 |
| September 18, 2025 | 39 | 39.7 | 39.7 | 40.8 | 39 | 743,606 |
| September 17, 2025 | 39.4 | 39.8 | 39.8 | 40.7 | 39 | 147,198 |
| September 16, 2025 | 39.2 | 39 | 39 | 40.7 | 39 | 103,776 |
| September 15, 2025 | 39.8 | 39.3 | 39.3 | 40.7 | 39 | 290,297 |
| September 12, 2025 | 39.42 | 39.35 | 39.35 | 40.7 | 39 | 589,509 |
| September 11, 2025 | 39.2 | 39.8 | 39.8 | 40.48 | 39.2 | 1.01M |
| September 10, 2025 | 41.23 | 40.2 | 40.2 | 42 | 39.24 | 559,012 |
| September 09, 2025 | 41.9 | 41.35 | 41.35 | 44 | 41 | 282,526 |
| September 08, 2025 | 41.6 | 41.85 | 41.85 | 44 | 41.5 | 258,532 |
| September 05, 2025 | 41.7 | 42 | 42 | 43.9 | 41.7 | 153,180 |
| September 04, 2025 | 42.71 | 42.5 | 42.5 | 43 | 41.9 | 308,860 |
| September 03, 2025 | 42.6 | 42 | 42 | 44 | 41.7 | 366,041 |
| September 02, 2025 | 43.1 | 43 | 43 | 44 | 43 | 206,813 |
| September 01, 2025 | 42.9 | 43 | 43 | 44 | 42.6 | 436,149 |
| August 29, 2025 | 41.95 | 43 | 43 | 43 | 41.6 | 396,765 |
| August 28, 2025 | 42 | 42.3 | 42.3 | 43 | 41.7 | 329,281 |
| August 27, 2025 | 43.6 | 42.5 | 42.5 | 44 | 42.1 | 433,189 |
| August 26, 2025 | 43.52 | 43.5 | 43.5 | 43.9 | 43.5 | 262,584 |
| August 22, 2025 | 43.65 | 43.5 | 43.5 | 44 | 43 | 54,904 |
| August 21, 2025 | 43.69 | 43.5 | 43.5 | 44 | 43 | 31,591 |
| August 20, 2025 | 43.32 | 43.5 | 43.5 | 44 | 43 | 75,896 |
| August 19, 2025 | 44.74 | 43.9 | 43.9 | 45.6 | 43.3 | 731,634 |
| August 18, 2025 | 45.6 | 43.7 | 43.7 | 45.6 | 43.5 | 233,003 |
| August 15, 2025 | 45.7 | 44 | 44 | 45.7 | 43.45 | 746,302 |
| August 14, 2025 | 44.75 | 44 | 44 | 45.6 | 43.8 | 126,458 |
| August 13, 2025 | 43.9 | 44.75 | 44.75 | 45.7 | 43.9 | 81,906 |
| August 12, 2025 | 45.7 | 44 | 44 | 45.7 | 43.9 | 399,113 |
| August 11, 2025 | 45.7 | 44.25 | 44.25 | 45.7 | 44 | 210,419 |
| August 08, 2025 | 45.09 | 45.4 | 45.4 | 45.7 | 44.5 | 441,236 |
| August 07, 2025 | 44.78 | 45.35 | 45.35 | 45.7 | 44.5 | 1.02M |
| August 06, 2025 | 45.6 | 45.05 | 45.05 | 45.7 | 44.5 | 147,760 |
| August 05, 2025 | 45.39 | 45.7 | 45.7 | 45.7 | 44.5 | 464,375 |
| August 04, 2025 | 45.55 | 45.7 | 45.7 | 46.9 | 44.5 | 394,682 |
| August 01, 2025 | 46.9 | 46.3 | 46.3 | 47 | 45.1 | 456,702 |
| July 31, 2025 | 45.9 | 46.2 | 46.2 | 46.9 | 45.08 | 1.25M |
| July 30, 2025 | 46.9 | 45.6 | 45.6 | 46.9 | 45 | 289,977 |
| July 29, 2025 | 45.9 | 45.6 | 45.6 | 46 | 44.9 | 454,614 |
| July 28, 2025 | 48 | 45 | 45 | 48 | 45 | 613,053 |
| July 25, 2025 | 47.9 | 46 | 46 | 47.9 | 45.1 | 622,941 |
| July 24, 2025 | 46.1 | 48 | 48 | 48 | 46.1 | 199,433 |
| July 23, 2025 | 45.1 | 46.7 | 46.7 | 47.9 | 45.1 | 454,621 |
| July 22, 2025 | 48 | 46.7 | 46.7 | 48 | 46.3 | 383,162 |
| July 21, 2025 | 47 | 47.5 | 47.5 | 47.9 | 45.6 | 480,107 |
| July 18, 2025 | 47 | 46.4 | 46.4 | 47 | 44.2 | 3.27M |
| July 17, 2025 | 46.8 | 45.8 | 45.8 | 46.8 | 44.2 | 1.16M |
| July 16, 2025 | 49 | 46.65 | 46.65 | 49 | 46.4 | 1.82M |
| July 15, 2025 | 48.26 | 47.35 | 47.35 | 49.04 | 47.16 | 463,667 |
| July 14, 2025 | 48.8 | 48.5 | 48.5 | 48.8 | 48 | 338,494 |
| July 11, 2025 | 48.82 | 48.7 | 48.7 | 49.42 | 48 | 888,534 |
| July 10, 2025 | 48.4 | 48.5 | 48.5 | 48.63 | 47.66 | 550,437 |
| July 09, 2025 | 49.44 | 48.4 | 48.4 | 49.44 | 47.68 | 486,529 |
| July 08, 2025 | 49.8 | 49.4 | 49.4 | 50 | 49.17 | 134,565 |
| July 07, 2025 | 50.13 | 50.4 | 50.4 | 50.93 | 49.87 | 23,458 |
| July 04, 2025 | 50.84 | 50.4 | 50.4 | 51 | 49.8 | 305,359 |