43.00
-1(-2.27%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 43 | 43 | 43 | 43 | 43 | 7,224 |
September 05, 2025 | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 0 |
September 04, 2025 | 43 | 43.7 | 43.7 | 43.7 | 43 | 2,400 |
September 03, 2025 | 44 | 44 | 44 | 44 | 44 | 4,950 |
September 02, 2025 | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | 0 |
September 01, 2025 | 43.8 | 43.5 | 43.5 | 43.8 | 43.5 | 7,500 |
August 29, 2025 | 43.2 | 43.2 | 43.2 | 43.2 | 43.2 | 0 |
August 28, 2025 | 43.2 | 43.2 | 43.2 | 43.2 | 43.2 | 0 |
August 27, 2025 | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 1,480 |
August 26, 2025 | 42.8 | 43.2 | 43.2 | 43.2 | 42.2 | 1.13M |
August 22, 2025 | 44 | 43 | 43 | 44 | 43 | 107,500 |
August 21, 2025 | 43 | 43 | 43 | 43 | 43 | 0 |
August 20, 2025 | 43 | 43 | 43 | 43 | 43 | 0 |
August 19, 2025 | 44.2 | 43 | 43 | 44.2 | 43 | 60,000 |
August 18, 2025 | 43 | 43 | 43 | 43 | 42 | 3,155 |
August 15, 2025 | 44 | 43 | 43 | 44 | 43 | 7,500 |
August 14, 2025 | 43 | 43 | 43 | 43 | 43 | 4,500 |
August 13, 2025 | 42 | 43 | 43 | 43 | 42 | 7,500 |
August 12, 2025 | 43 | 43 | 43 | 43 | 43 | 0 |
August 11, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0 |
August 08, 2025 | 43 | 43 | 43 | 43 | 43 | 0 |
August 07, 2025 | 43 | 43 | 43 | 43 | 43 | 0 |
August 06, 2025 | 43 | 43 | 43 | 43 | 43 | 0 |
August 05, 2025 | 43 | 43 | 43 | 43 | 43 | 0 |
August 04, 2025 | 43 | 43 | 43 | 43 | 43 | 0 |
August 01, 2025 | 42 | 43 | 43 | 43 | 42 | 7,500 |
July 31, 2025 | 43 | 43 | 43 | 43 | 43 | 3,861 |
July 30, 2025 | 45 | 45 | 45 | 45 | 45 | 2,042 |
July 29, 2025 | 44 | 45 | 45 | 45 | 44 | 446 |
July 28, 2025 | 44 | 45 | 45 | 45 | 44 | 11,950 |
July 25, 2025 | 45 | 45 | 45 | 45 | 45 | 0 |
July 24, 2025 | 45 | 45 | 45 | 45 | 45 | 0 |
July 23, 2025 | 44 | 44 | 44 | 44.6 | 44 | 74,002 |
July 22, 2025 | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | 0 |
July 21, 2025 | 45 | 45 | 45 | 45 | 45 | 0 |
July 18, 2025 | 44.4 | 44.4 | 44.4 | 44.4 | 43.4 | 13,017 |
July 17, 2025 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 0 |
July 16, 2025 | 45 | 45 | 45 | 45 | 45 | 0 |
July 15, 2025 | 43.4 | 44.4 | 44.4 | 44.4 | 43.4 | 800 |
July 14, 2025 | 45 | 45 | 45 | 45 | 45 | 1,250 |
July 11, 2025 | 44.2 | 44.2 | 44.2 | 44.2 | 44.2 | 0 |
July 10, 2025 | 43.4 | 44.3 | 44.3 | 44.3 | 43.4 | 2,100 |
July 09, 2025 | 44.2 | 44.2 | 44.2 | 44.2 | 44.2 | 0 |
July 08, 2025 | 45 | 44.2 | 44.2 | 45 | 44.2 | 3,188 |
July 07, 2025 | 43.6 | 43.6 | 43.6 | 43.6 | 43.6 | 0 |
July 04, 2025 | 43.6 | 43.6 | 43.6 | 43.6 | 43.6 | 0 |
July 03, 2025 | 42.4 | 43.5 | 43.5 | 44.5 | 42.4 | 536,870 |
July 02, 2025 | 43.2 | 43.2 | 43.2 | 43.2 | 43.2 | 0 |
July 01, 2025 | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | 0 |
June 30, 2025 | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | 0 |
June 27, 2025 | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | 0 |
June 26, 2025 | 41 | 41.9 | 41.9 | 41.9 | 41 | 230 |
June 25, 2025 | 41.8 | 41.8 | 41.8 | 41.8 | 41.8 | 1.41M |
June 24, 2025 | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | 2.12M |
June 23, 2025 | 41.6 | 41.7 | 41.7 | 42.6 | 41.6 | 2.82M |
June 20, 2025 | 40.8 | 41.6 | 41.6 | 41.6 | 40.8 | 7,000 |
June 19, 2025 | 40.8 | 41.6 | 41.6 | 41.6 | 40.8 | 19,000 |
June 18, 2025 | 41.6 | 41.6 | 41.6 | 41.6 | 41.6 | 12,250 |
June 17, 2025 | 40.6 | 41.5 | 41.5 | 41.5 | 40.6 | 5,500 |
June 16, 2025 | 42.4 | 41.5 | 41.5 | 42.4 | 41.5 | 59 |