36.60
-0.1(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.6 | 36.6 | 36.6 | 39 | 36.4 | 122,834 |
| August 15, 2025 | 36.7 | 36.7 | 36.7 | 37.6 | 36.7 | 37,726 |
| August 14, 2025 | 37.9 | 36.8 | 36.8 | 38 | 36.5 | 180,373 |
| August 13, 2025 | 37.7 | 37.8 | 37.8 | 38.5 | 36.6 | 311,283 |
| August 12, 2025 | 39.9 | 37.75 | 37.75 | 39.9 | 37.7 | 80,127 |
| August 11, 2025 | 37.8 | 37.7 | 37.7 | 39.9 | 37.7 | 80,268 |
| August 08, 2025 | 38.18 | 37.7 | 37.7 | 40 | 37.7 | 113,105 |
| August 07, 2025 | 37.7 | 39 | 39 | 39.9 | 37.7 | 46,988 |
| August 06, 2025 | 39.6 | 39 | 39 | 39.9 | 37.1 | 87,073 |
| August 05, 2025 | 37.02 | 38.3 | 38.3 | 39.6 | 37 | 473,626 |
| August 04, 2025 | 34.85 | 36 | 36 | 37.4 | 34 | 347,858 |
| August 01, 2025 | 36.4 | 34.8 | 34.8 | 38.9 | 34.8 | 256,255 |
| July 31, 2025 | 36.6 | 36.2 | 36.2 | 38.2 | 36.15 | 299,186 |
| July 30, 2025 | 37.46 | 37.2 | 37.2 | 38.9 | 37.2 | 132,733 |
| July 29, 2025 | 38 | 38 | 38 | 38.9 | 37.9 | 405,311 |
| July 28, 2025 | 38.6 | 37.8 | 37.8 | 39 | 37.8 | 68,297 |
| July 25, 2025 | 38.7 | 38.45 | 38.45 | 39.4 | 37.9 | 98,671 |
| July 24, 2025 | 39.01 | 38.7 | 38.7 | 39.4 | 38 | 30,130 |
| July 23, 2025 | 39.3 | 37.8 | 37.8 | 39.3 | 37.8 | 66,397 |
| July 22, 2025 | 37.47 | 38.6 | 38.6 | 39.4 | 37.4 | 93,840 |
| July 21, 2025 | 37.47 | 37.6 | 37.6 | 39.2 | 36.7 | 423,275 |
| July 18, 2025 | 37.38 | 37 | 37 | 38 | 36 | 59,693 |
| July 17, 2025 | 39.51 | 36 | 36 | 40.3 | 36 | 244,671 |
| July 16, 2025 | 39.46 | 38.55 | 38.55 | 39.51 | 37.7 | 37,818 |
| July 15, 2025 | 38.4 | 38 | 38 | 40.5 | 37.6 | 319,880 |
| July 14, 2025 | 39.7 | 38 | 38 | 40.1 | 37.8 | 102,619 |
| July 11, 2025 | 39.2 | 38.4 | 38.4 | 39.9 | 38.1 | 264,732 |
| July 10, 2025 | 37.5 | 39.5 | 39.5 | 40.25 | 37.5 | 349,528 |
| July 09, 2025 | 39.4 | 38 | 38 | 39.5 | 37.3 | 157,136 |
| July 08, 2025 | 38.92 | 38.7 | 38.7 | 39.4 | 37.7 | 38,953 |
| July 07, 2025 | 37.2 | 38 | 38 | 39.1 | 37.2 | 68,745 |
| July 04, 2025 | 39.69 | 37.8 | 37.8 | 39.69 | 37.3 | 106,374 |
| July 03, 2025 | 36.2 | 38.5 | 38.5 | 39.5 | 36.1 | 341,949 |
| July 02, 2025 | 38.46 | 37.1 | 37.1 | 39 | 36.3 | 1.33M |
| July 01, 2025 | 34.65 | 34.1 | 34.1 | 35.5 | 34 | 673,824 |
| June 30, 2025 | 34 | 35 | 35 | 36.3 | 34 | 125,758 |
| June 27, 2025 | 35.66 | 34.2 | 34.2 | 36.7 | 34.2 | 308,901 |
| June 26, 2025 | 35.5 | 35.2 | 35.2 | 37.9 | 35.1 | 392,168 |
| June 25, 2025 | 37.8 | 35.9 | 35.9 | 37.8 | 35.5 | 220,711 |
| June 24, 2025 | 36.47 | 36.2 | 36.2 | 37.43 | 35.6 | 124,236 |
| June 23, 2025 | 37.1 | 36.9 | 36.9 | 38.4 | 36.3 | 112,751 |
| June 20, 2025 | 37.1 | 36.9 | 36.9 | 38.9 | 36.9 | 158,998 |
| June 19, 2025 | 38.9 | 37.1 | 37.1 | 38.9 | 37.1 | 59,179 |
| June 18, 2025 | 37.1 | 37.1 | 37.1 | 38.7 | 37.1 | 153,321 |
| June 17, 2025 | 38.61 | 36.7 | 36.7 | 38.9 | 36.7 | 129,054 |
| June 16, 2025 | 39 | 37.2 | 37.2 | 39 | 37.2 | 149,715 |
| June 13, 2025 | 37.63 | 37.1 | 37.1 | 39 | 37.1 | 212,534 |
| June 12, 2025 | 35.4 | 37.35 | 37.35 | 38.5 | 34.9 | 624,732 |
| June 11, 2025 | 35 | 35.5 | 35.5 | 36.5 | 35 | 382,150 |
| June 10, 2025 | 35.94 | 35 | 35 | 36.9 | 35 | 419,821 |
| June 09, 2025 | 37.1 | 35.4 | 35.4 | 37.8 | 35.4 | 286,074 |
| June 06, 2025 | 37.67 | 37.2 | 37.2 | 37.8 | 37 | 54,046 |
| June 05, 2025 | 36.46 | 37.9 | 37.9 | 37.9 | 36.1 | 267,506 |
| June 04, 2025 | 37.82 | 36.5 | 35.7 | 39 | 36.5 | 299,531 |
| June 03, 2025 | 41.1 | 37.3 | 36.48 | 41.1 | 37.3 | 262,785 |
| June 02, 2025 | 40.4 | 39.1 | 38.24 | 40.85 | 39.1 | 296,517 |
| May 30, 2025 | 39.2 | 39.9 | 39.03 | 40.4 | 38.2 | 242,952 |
| May 29, 2025 | 38.7 | 39.2 | 38.34 | 39.25 | 38 | 141,829 |
| May 28, 2025 | 37.2 | 38.6 | 37.75 | 39 | 37.2 | 204,139 |
| May 27, 2025 | 38.01 | 37.3 | 36.48 | 39 | 37.3 | 128,083 |