38.11
+0.1375(+0.36%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38.22 | 37.97 | 37.97 | 38.29 | 37.91 | 111,215 |
September 04, 2025 | 37.97 | 38.11 | 38.12 | 38.13 | 37.89 | 75,451 |
September 03, 2025 | 38.01 | 37.91 | 37.91 | 38.31 | 37.85 | 51,514 |
September 02, 2025 | 38.31 | 38.27 | 37.95 | 38.45 | 38.24 | 28,705 |
September 01, 2025 | 38.4 | 38.24 | 38.24 | 38.41 | 38.2 | 86,521 |
August 29, 2025 | 38.3 | 38.25 | 38.25 | 38.42 | 38.2 | 39,559 |
August 28, 2025 | 38.47 | 38.3 | 38.3 | 38.54 | 38.27 | 40,536 |
August 27, 2025 | 38.45 | 38.33 | 38.33 | 38.63 | 38.24 | 29,884 |
August 26, 2025 | 38.49 | 38.41 | 38.41 | 38.58 | 38.13 | 59,160 |
August 22, 2025 | 39.06 | 39.1 | 39.1 | 39.31 | 39.04 | 61,462 |
August 21, 2025 | 38.97 | 39.1 | 39.1 | 39.1 | 38.82 | 92,135 |
August 20, 2025 | 38.65 | 39.02 | 39.02 | 39.06 | 38.65 | 48,367 |
August 19, 2025 | 38.47 | 38.76 | 38.76 | 38.78 | 38.35 | 52,231 |
August 18, 2025 | 37.76 | 38.4 | 38.4 | 39.24 | 37.76 | 20,706 |
August 15, 2025 | 38.51 | 38.5 | 38.5 | 38.57 | 38.46 | 52,310 |
August 14, 2025 | 38.1 | 38.26 | 38.26 | 38.26 | 38.08 | 19,924 |
August 13, 2025 | 38.01 | 38.16 | 38.16 | 38.17 | 37.94 | 10,463 |
August 12, 2025 | 38.78 | 37.98 | 37.98 | 38.78 | 37.53 | 28,429 |
August 11, 2025 | 38.81 | 37.89 | 37.89 | 38.81 | 37.6 | 21,749 |
August 08, 2025 | 37.71 | 37.84 | 37.84 | 37.87 | 37.67 | 16,156 |
August 07, 2025 | 37.66 | 37.58 | 37.58 | 37.95 | 37.52 | 22,820 |
August 06, 2025 | 37.66 | 37.65 | 37.65 | 37.78 | 37.56 | 25,369 |
August 05, 2025 | 37.49 | 37.44 | 37.44 | 37.52 | 37.29 | 20,096 |
August 04, 2025 | 37.15 | 37.37 | 37.37 | 37.96 | 36.88 | 24,285 |
August 01, 2025 | 37.14 | 36.88 | 36.88 | 37.17 | 36.81 | 20,269 |
July 31, 2025 | 37.45 | 37.3 | 37.3 | 37.57 | 36.37 | 9,853 |
July 30, 2025 | 37.49 | 37.53 | 37.53 | 37.6 | 37.39 | 17,923 |
July 29, 2025 | 37.55 | 37.61 | 37.61 | 37.81 | 37.51 | 19,278 |
July 28, 2025 | 37.94 | 37.44 | 37.44 | 38.1 | 37.41 | 70,869 |
July 25, 2025 | 37.62 | 37.74 | 37.74 | 37.78 | 37.54 | 9,393 |
July 24, 2025 | 37.67 | 37.67 | 37.67 | 37.83 | 37.56 | 23,354 |
July 23, 2025 | 37.33 | 37.39 | 37.39 | 37.52 | 37.29 | 19,886 |
July 22, 2025 | 36.91 | 37 | 37 | 37.04 | 36.85 | 8,318 |
July 21, 2025 | 36.75 | 36.92 | 36.92 | 37.42 | 36.69 | 17,708 |
July 18, 2025 | 36.93 | 36.82 | 36.82 | 36.93 | 36.77 | 55,076 |
July 17, 2025 | 36.75 | 36.74 | 36.74 | 37.08 | 36.45 | 10,605 |
July 16, 2025 | 36.66 | 36.67 | 36.67 | 36.81 | 36.61 | 8,206 |
July 15, 2025 | 37.05 | 36.7 | 36.7 | 37.15 | 36.67 | 13,256 |
July 14, 2025 | 36.85 | 37.03 | 37.03 | 37.08 | 36.46 | 18,087 |
July 11, 2025 | 37.02 | 36.87 | 36.87 | 37.02 | 36.77 | 13,378 |
July 10, 2025 | 37.02 | 37.01 | 37.01 | 37.19 | 36.6 | 12,591 |
July 09, 2025 | 36.78 | 36.88 | 36.88 | 36.93 | 36.65 | 14,742 |
July 08, 2025 | 36.33 | 36.59 | 36.59 | 36.66 | 36.33 | 2,895 |
July 07, 2025 | 36.43 | 36.28 | 36.28 | 36.47 | 36.28 | 18,046 |
July 04, 2025 | 36.47 | 36.45 | 36.45 | 36.47 | 36.28 | 6,872 |
July 03, 2025 | 36.6 | 36.52 | 36.52 | 36.67 | 36.49 | 4,538 |
July 02, 2025 | 36.45 | 36.55 | 36.55 | 36.59 | 36.27 | 21,280 |
July 01, 2025 | 36.11 | 36.19 | 36.19 | 36.2 | 35.88 | 11,292 |
June 30, 2025 | 36.13 | 36.04 | 36.04 | 36.2 | 35.91 | 5,812 |
June 27, 2025 | 35.91 | 36.04 | 36.04 | 36.06 | 35.73 | 11,333 |
June 26, 2025 | 35.73 | 35.66 | 35.66 | 35.78 | 35.6 | 12,767 |
June 25, 2025 | 35.92 | 35.73 | 35.73 | 35.99 | 35.65 | 7,322 |
June 24, 2025 | 35.98 | 35.92 | 35.92 | 35.99 | 35.83 | 12,391 |
June 23, 2025 | 35.8 | 35.74 | 35.74 | 35.93 | 35.56 | 11,134 |
June 20, 2025 | 35.88 | 35.81 | 35.81 | 36.85 | 35.71 | 7,209 |
June 19, 2025 | 35.99 | 35.73 | 35.73 | 36.48 | 35.07 | 18,926 |
June 18, 2025 | 36.14 | 36.01 | 36.01 | 36.2 | 35.93 | 10,113 |
June 17, 2025 | 36.05 | 36.01 | 36.01 | 36.09 | 35.9 | 5,075 |
June 16, 2025 | 36.09 | 36.16 | 36.16 | 36.64 | 35.49 | 18,529 |
June 13, 2025 | 36.1 | 35.99 | 35.99 | 36.14 | 35.95 | 14,592 |