41.18
-5.02(-10.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 45 | 44 | 44 | 45 | 42 | 52,768 |
| October 16, 2025 | 45 | 45 | 45 | 45 | 44.01 | 10,646 |
| October 15, 2025 | 45 | 45 | 45 | 45 | 44.02 | 4,109 |
| October 14, 2025 | 45.5 | 45 | 45 | 45.5 | 44.12 | 28,772 |
| October 13, 2025 | 45.5 | 45.5 | 45.5 | 45.65 | 45 | 88,196 |
| October 10, 2025 | 46 | 45.5 | 45.5 | 47 | 45.1 | 47,239 |
| October 09, 2025 | 47.5 | 46.5 | 46.5 | 47.5 | 46 | 95,543 |
| October 08, 2025 | 48.5 | 47.5 | 47.5 | 49.55 | 46.3 | 126,453 |
| October 07, 2025 | 48 | 48.5 | 48.5 | 50 | 47 | 371,633 |
| October 06, 2025 | 44.5 | 47.4 | 47.4 | 48.9 | 44.31 | 272,615 |
| October 03, 2025 | 44.5 | 44.5 | 44.5 | 45.25 | 44 | 89,090 |
| October 02, 2025 | 44 | 44.5 | 44.5 | 45.4 | 42 | 191,518 |
| October 01, 2025 | 40.5 | 44 | 44 | 44 | 39.75 | 283,838 |
| September 30, 2025 | 40 | 39.5 | 39.5 | 40.5 | 39 | 284,356 |
| September 29, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.1 | 142 |
| September 26, 2025 | 40.5 | 39.5 | 39.5 | 40.5 | 39 | 70,177 |
| September 25, 2025 | 39.5 | 39.5 | 39.5 | 39.8 | 39.36 | 5,989 |
| September 24, 2025 | 40.5 | 39.5 | 39.5 | 40.5 | 39 | 95,939 |
| September 23, 2025 | 41 | 40 | 40 | 41.3 | 39.32 | 250,900 |
| September 22, 2025 | 40.5 | 41 | 41 | 41.3 | 40.32 | 13,060 |
| September 19, 2025 | 40 | 41 | 41 | 41.8 | 39.04 | 198,450 |
| September 18, 2025 | 40.97 | 40 | 40 | 41 | 38.05 | 476,319 |
| September 17, 2025 | 43 | 43 | 43 | 43 | 42 | 60,334 |
| September 16, 2025 | 42.5 | 43 | 43 | 43 | 42.05 | 250,003 |
| September 15, 2025 | 43 | 42.5 | 42.5 | 43 | 42 | 59,569 |
| September 12, 2025 | 43 | 43 | 43 | 46 | 42.05 | 21,003 |
| September 11, 2025 | 43 | 43 | 43 | 44.9 | 42 | 82,058 |
| September 10, 2025 | 43 | 42.95 | 42.95 | 43 | 42.95 | 4,628 |
| September 09, 2025 | 43 | 43 | 43 | 43 | 42.5 | 38,497 |
| September 08, 2025 | 45 | 43 | 43 | 45 | 41.2 | 50,950 |
| September 05, 2025 | 43 | 43 | 43 | 43 | 42.1 | 22,976 |
| September 04, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 42 | 63,581 |
| September 03, 2025 | 43.5 | 43.5 | 43.5 | 43.6 | 43 | 22,543 |
| September 02, 2025 | 44 | 43.5 | 43.5 | 44 | 43 | 69,595 |
| September 01, 2025 | 45 | 44 | 44 | 45 | 43 | 280,396 |
| August 29, 2025 | 43 | 44 | 44 | 44 | 43 | 21,010 |
| August 28, 2025 | 44.1 | 44 | 44 | 44.1 | 43.22 | 4,793 |
| August 27, 2025 | 45 | 44 | 44 | 45 | 43 | 14,397 |
| August 26, 2025 | 43.25 | 44 | 44 | 45 | 43 | 55,169 |
| August 22, 2025 | 43.55 | 44 | 44 | 44 | 43.55 | 31,080 |
| August 21, 2025 | 44.4 | 44 | 44 | 44.4 | 44 | 110 |
| August 20, 2025 | 44.02 | 44 | 44 | 44.83 | 43.5 | 26,627 |
| August 19, 2025 | 46 | 44.5 | 44.5 | 49 | 44.15 | 231,637 |
| August 18, 2025 | 46.55 | 47.5 | 47.5 | 47.95 | 46.09 | 39,896 |
| August 15, 2025 | 50 | 47.5 | 47.5 | 50 | 46.25 | 66,802 |
| August 14, 2025 | 47.8 | 47.5 | 47.5 | 47.8 | 46 | 46,372 |
| August 13, 2025 | 49 | 47.5 | 47.5 | 49 | 45.1 | 77,388 |
| August 12, 2025 | 47 | 48.5 | 48.5 | 48.5 | 46.25 | 121,891 |
| August 11, 2025 | 46 | 46 | 46 | 46.7 | 45.66 | 78,114 |
| August 08, 2025 | 45.72 | 45.5 | 45.5 | 45.72 | 45.26 | 51,564 |
| August 07, 2025 | 44.1 | 45.5 | 45.5 | 46 | 44.1 | 130,226 |
| August 06, 2025 | 45.35 | 45.5 | 45.5 | 46.38 | 45 | 42,148 |
| August 05, 2025 | 45.75 | 46 | 46 | 47 | 44 | 176,145 |
| August 04, 2025 | 41.55 | 44.5 | 44.5 | 46 | 41.45 | 250,174 |
| August 01, 2025 | 41.99 | 41.5 | 41.5 | 42.75 | 41 | 42,849 |
| July 31, 2025 | 41.55 | 41.5 | 41.5 | 42 | 40 | 173,996 |
| July 30, 2025 | 43.29 | 42.5 | 42.5 | 43.29 | 42.35 | 53,633 |
| July 29, 2025 | 42.7 | 43.5 | 43.5 | 44 | 42.7 | 56,003 |
| July 28, 2025 | 42 | 43 | 43 | 44 | 42 | 105,292 |
| July 25, 2025 | 44 | 43 | 43 | 44 | 42 | 101,450 |
