40.00
+0.9(+2.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 38.33 | 40 | 40 | 40 | 38.33 | 1.08M |
| November 10, 2025 | 36.82 | 39.1 | 39.1 | 39.18 | 35.8 | 1.86M |
| November 07, 2025 | 35.8 | 36.5 | 36.5 | 36.86 | 35.31 | 689,901 |
| November 06, 2025 | 34.3 | 36 | 36 | 36.4 | 34.1 | 2.17M |
| November 05, 2025 | 34.4 | 34.3 | 34.3 | 35.6 | 34.3 | 201,338 |
| November 04, 2025 | 34.9 | 34.7 | 34.7 | 36.4 | 34.43 | 113,314 |
| November 03, 2025 | 34.5 | 34.9 | 34.9 | 36.9 | 34.5 | 1.24M |
| October 31, 2025 | 34.5 | 34.5 | 34.5 | 36.4 | 34.5 | 286,872 |
| October 30, 2025 | 35 | 35.2 | 35.2 | 35.97 | 35 | 84,977 |
| October 29, 2025 | 34.5 | 36.1 | 36.1 | 36.1 | 34.5 | 270,689 |
| October 28, 2025 | 34.9 | 34.7 | 34.7 | 36.3 | 34.7 | 123,002 |
| October 27, 2025 | 35.5 | 35.9 | 35.9 | 36.4 | 35 | 460,329 |
| October 24, 2025 | 34.6 | 35.4 | 35.4 | 35.9 | 34.6 | 342,002 |
| October 23, 2025 | 34.4 | 35.7 | 35.7 | 35.9 | 34.4 | 112,943 |
| October 22, 2025 | 34.6 | 34.3 | 34.3 | 35.9 | 34 | 295,312 |
| October 21, 2025 | 35.5 | 34.6 | 34.6 | 35.9 | 33.5 | 477,601 |
| October 20, 2025 | 34.5 | 34.2 | 34.2 | 35.9 | 33.95 | 1.56M |
| October 17, 2025 | 33.5 | 36 | 36 | 36 | 33.5 | 2.33M |
| October 16, 2025 | 35.1 | 34.5 | 34.5 | 35.9 | 34 | 1.31M |
| October 15, 2025 | 35 | 35.1 | 35.1 | 36 | 34.33 | 397,651 |
| October 14, 2025 | 35.73 | 35.8 | 35.8 | 36.48 | 33.69 | 5.15M |
| October 13, 2025 | 36.62 | 36.8 | 36.8 | 38.8 | 35.4 | 804,482 |
| October 10, 2025 | 39.1 | 36.5 | 36.5 | 39.1 | 36.5 | 166,559 |
| October 09, 2025 | 37.5 | 36.6 | 36.6 | 39.5 | 36.6 | 56,891 |
| October 08, 2025 | 38 | 39.5 | 39.5 | 39.5 | 37 | 216,373 |
| October 07, 2025 | 37.62 | 38 | 38 | 39 | 37.1 | 125,820 |
| October 06, 2025 | 36.62 | 38.8 | 38.8 | 39 | 36.3 | 75,162 |
| October 03, 2025 | 36.3 | 37.3 | 37.3 | 39 | 36.3 | 153,880 |
| October 02, 2025 | 38.3 | 37.4 | 37.4 | 38.36 | 36.3 | 783,908 |
| October 01, 2025 | 36.9 | 37.3 | 37.3 | 40.19 | 35.3 | 1.37M |
| September 30, 2025 | 35.9 | 35.1 | 35.1 | 35.9 | 33.3 | 139,466 |
| September 29, 2025 | 34 | 34.05 | 34.05 | 35.9 | 33.6 | 105,638 |
| September 26, 2025 | 35.33 | 34 | 34 | 35.9 | 33.7 | 44,691 |
| September 25, 2025 | 36 | 36 | 36 | 36 | 33.7 | 100,698 |
| September 24, 2025 | 34.08 | 33.6 | 33.6 | 36.7 | 33.6 | 236,100 |
| September 23, 2025 | 34 | 34 | 34 | 36.7 | 34 | 63,304 |
| September 22, 2025 | 34.13 | 35.3 | 35.3 | 36.7 | 34 | 27,954 |
| September 19, 2025 | 35.1 | 34.4 | 34.4 | 35.94 | 34.4 | 48,043 |
| September 18, 2025 | 36.9 | 34.6 | 34.6 | 36.9 | 34.4 | 118,002 |
| September 17, 2025 | 35.19 | 34.8 | 34.8 | 36.9 | 34.8 | 136,149 |
| September 16, 2025 | 35.28 | 36 | 36 | 36.9 | 35 | 114,573 |
| September 15, 2025 | 35.57 | 35.7 | 35.7 | 36.5 | 35 | 214,008 |
| September 12, 2025 | 36.9 | 35.5 | 35.5 | 36.9 | 35 | 174,493 |
| September 11, 2025 | 36.9 | 36.7 | 36.7 | 36.9 | 35.67 | 48,764 |
| September 10, 2025 | 36.9 | 36 | 36 | 36.9 | 35.6 | 62,393 |
| September 09, 2025 | 36.9 | 36.3 | 36.3 | 36.9 | 35.6 | 81,422 |
| September 08, 2025 | 36.18 | 36.2 | 36.2 | 36.7 | 35 | 72,567 |
| September 05, 2025 | 36.36 | 35.9 | 35.9 | 36.7 | 35.2 | 59,218 |
| September 04, 2025 | 35.8 | 36.8 | 36.8 | 37.6 | 35.33 | 50,919 |
| September 03, 2025 | 37.8 | 36.5 | 36.5 | 37.8 | 35.1 | 121,445 |
| September 02, 2025 | 37.53 | 36.75 | 36.75 | 37.6 | 35.1 | 142,635 |
| September 01, 2025 | 37.45 | 36.1 | 36.1 | 37.8 | 35.1 | 123,535 |
| August 29, 2025 | 37.4 | 37 | 37 | 37.8 | 35.6 | 184,870 |
| August 28, 2025 | 36.2 | 35.9 | 35.9 | 37.6 | 35.17 | 542,462 |
| August 27, 2025 | 36.5 | 36.3 | 36.3 | 37.4 | 35.05 | 391,585 |
| August 26, 2025 | 35.5 | 35 | 35 | 37.4 | 35 | 168,253 |
| August 22, 2025 | 36.27 | 36 | 36 | 36.9 | 35.1 | 37,876 |
| August 21, 2025 | 36.9 | 36.2 | 36.2 | 36.9 | 35.1 | 157,283 |
| August 20, 2025 | 35.88 | 36 | 36 | 36.9 | 35.3 | 117,125 |
| August 19, 2025 | 36.4 | 36 | 36 | 38.9 | 35.42 | 263,147 |