40.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.5 | 40.5 | 40.5 | 41 | 40.02 | 26,873 |
| September 04, 2025 | 40.5 | 40.5 | 40.5 | 41 | 40 | 70,153 |
| September 03, 2025 | 40.5 | 40.5 | 40.5 | 41 | 40 | 37,309 |
| September 02, 2025 | 41 | 41 | 41 | 41.62 | 40.85 | 38,322 |
| September 01, 2025 | 40 | 41 | 41 | 42.2 | 40 | 70,584 |
| August 29, 2025 | 41.75 | 41 | 41 | 42 | 40 | 45,785 |
| August 28, 2025 | 42 | 41.5 | 41.5 | 42 | 41.05 | 77,974 |
| August 27, 2025 | 42 | 41.5 | 41.5 | 42 | 41 | 19,878 |
| August 26, 2025 | 42 | 41.5 | 41.5 | 42 | 41 | 76,662 |
| August 22, 2025 | 41.5 | 41.48 | 41.48 | 42 | 41 | 37,886 |
| August 21, 2025 | 41.98 | 41.5 | 41.5 | 42 | 41 | 17,142 |
| August 20, 2025 | 41.48 | 41.5 | 41.5 | 42 | 40.5 | 92,018 |
| August 19, 2025 | 40 | 41 | 41 | 42 | 40 | 46,066 |
| August 18, 2025 | 41.6 | 41 | 41 | 42 | 40 | 17,201 |
| August 15, 2025 | 42 | 41 | 41 | 42 | 40 | 76,149 |
| August 14, 2025 | 40.98 | 41 | 41 | 42 | 40 | 36,308 |
| August 13, 2025 | 41 | 40.5 | 40.5 | 41 | 40 | 55,243 |
| August 12, 2025 | 41.7 | 40.5 | 40.5 | 41.96 | 40 | 166,706 |
| August 11, 2025 | 41 | 41.2 | 41.2 | 41.88 | 40 | 178,257 |
| August 08, 2025 | 41 | 40 | 40 | 41 | 40 | 69,240 |
| August 07, 2025 | 40.96 | 40 | 40 | 41 | 39 | 81,129 |
| August 06, 2025 | 41.85 | 40.5 | 40.5 | 42 | 39.06 | 45,372 |
| August 05, 2025 | 40 | 40.5 | 40.5 | 41 | 39 | 151,216 |
| August 04, 2025 | 39.98 | 39.5 | 39.5 | 40 | 39 | 15,264 |
| August 01, 2025 | 39.5 | 40 | 40 | 40 | 39.5 | 117,774 |
| July 31, 2025 | 40 | 39.6 | 39.6 | 40 | 39 | 141,112 |
| July 30, 2025 | 38.98 | 39.5 | 39.5 | 40 | 38 | 196,224 |
| July 29, 2025 | 38.75 | 39 | 39 | 39 | 38.33 | 153,140 |
| July 28, 2025 | 38 | 38.5 | 38.5 | 39 | 38 | 626,004 |
| July 25, 2025 | 38.7 | 38.5 | 38.5 | 39 | 38 | 121,672 |
| July 24, 2025 | 37 | 38.5 | 38.5 | 39 | 37 | 25,968 |
| July 23, 2025 | 38 | 38 | 38 | 40 | 37 | 1.86M |
| July 22, 2025 | 40 | 38.5 | 38.5 | 40 | 37.45 | 104,421 |
| July 21, 2025 | 39.25 | 39.6 | 39.6 | 40 | 39 | 91,809 |
| July 18, 2025 | 39.25 | 39.5 | 39.5 | 40 | 39 | 48,029 |
| July 17, 2025 | 39.7 | 39.5 | 39.5 | 40 | 39 | 132,502 |
| July 16, 2025 | 40.1 | 39.5 | 39.5 | 42 | 39.25 | 89,750 |
| July 15, 2025 | 40.1 | 41 | 41 | 42 | 40 | 73,266 |
| July 14, 2025 | 42 | 41 | 41 | 42 | 40 | 25,854 |
| July 11, 2025 | 42.25 | 41 | 41 | 43 | 40 | 147,526 |
| July 10, 2025 | 42.9 | 42 | 42 | 42.9 | 41.09 | 107,653 |
| July 09, 2025 | 43 | 41.5 | 41.5 | 43 | 40 | 45,155 |
| July 08, 2025 | 41.66 | 41 | 41 | 43 | 40 | 102,653 |
| July 07, 2025 | 43.25 | 41.8 | 41.8 | 44 | 41 | 563,522 |
| July 04, 2025 | 44 | 43.5 | 43.5 | 44 | 43 | 41,172 |
| July 03, 2025 | 44.5 | 43.5 | 43.5 | 45 | 43 | 184,926 |
| July 02, 2025 | 43 | 44 | 44 | 45 | 43 | 49,655 |
| July 01, 2025 | 44.9 | 44 | 44 | 45 | 43 | 230,457 |
| June 30, 2025 | 43.64 | 44 | 44 | 45 | 43.4 | 136,747 |
| June 27, 2025 | 45 | 44 | 44 | 45 | 43 | 128,634 |
| June 26, 2025 | 44 | 44 | 44 | 45.5 | 43 | 111,509 |
| June 25, 2025 | 43.5 | 44.2 | 44.2 | 46.5 | 42 | 473,745 |
| June 24, 2025 | 43 | 42 | 42 | 43 | 41 | 186,711 |
| June 23, 2025 | 40 | 41.6 | 41.6 | 43 | 39 | 370,000 |
| June 20, 2025 | 40 | 39.5 | 39.5 | 40 | 39.5 | 30,191 |
| June 19, 2025 | 40 | 40 | 40 | 40 | 38 | 106,792 |
| June 18, 2025 | 37 | 38.5 | 38.5 | 40 | 37 | 44,128 |
| June 17, 2025 | 39.25 | 38.5 | 38.5 | 40 | 37 | 134,398 |
| June 16, 2025 | 39.4 | 38.5 | 38.5 | 40 | 37 | 41,562 |
| June 13, 2025 | 38.6 | 38.5 | 38.5 | 40 | 37 | 41,089 |
