42.54
+0.045(+0.11%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.4 | 42.5 | 42.5 | 42.52 | 42.35 | 1,117 |
September 04, 2025 | 42.32 | 42.3 | 42.3 | 42.34 | 42.26 | 933 |
September 03, 2025 | 42.32 | 42.33 | 42.33 | 42.35 | 42.25 | 5,007 |
September 02, 2025 | 42.24 | 42.34 | 42.34 | 42.36 | 42.24 | 659 |
September 01, 2025 | 41.95 | 42.11 | 42.11 | 42.44 | 41.95 | 3,835 |
August 29, 2025 | 42.24 | 42.24 | 42.24 | 42.42 | 42.24 | 2,644 |
August 28, 2025 | 41.87 | 42.16 | 42.16 | 42.4 | 41.87 | 1,933 |
August 27, 2025 | 42.37 | 42.09 | 42.09 | 42.38 | 41.85 | 1,897 |
August 26, 2025 | 41.93 | 42.17 | 42.17 | 42.41 | 41.88 | 2,982 |
August 22, 2025 | 42.41 | 42.31 | 42.31 | 42.41 | 41.89 | 147 |
August 21, 2025 | 42.37 | 42.19 | 42.19 | 42.37 | 42.14 | 447 |
August 20, 2025 | 42.32 | 42.44 | 42.31 | 42.44 | 42.12 | 933 |
August 19, 2025 | 42.57 | 42.32 | 42.19 | 42.57 | 42.25 | 4,601 |
August 18, 2025 | 42.32 | 42.23 | 42.23 | 42.32 | 42.2 | 428 |
August 15, 2025 | 42.55 | 42.23 | 42.23 | 42.55 | 42.18 | 1,854 |
August 14, 2025 | 42.52 | 42.2 | 42.2 | 42.52 | 42.2 | 58 |
August 13, 2025 | 42.62 | 42.37 | 42.37 | 42.62 | 42.28 | 1,999 |
August 12, 2025 | 42.06 | 42.3 | 42.3 | 42.61 | 42.06 | 5,462 |
August 11, 2025 | 42.73 | 42.37 | 42.37 | 42.73 | 42.13 | 143 |
August 08, 2025 | 42.8 | 42.47 | 42.47 | 42.8 | 42.31 | 1,618 |
August 07, 2025 | 43.02 | 42.56 | 42.56 | 43.02 | 42.56 | 1,134 |
August 06, 2025 | 42.91 | 42.77 | 42.77 | 42.91 | 42.71 | 387 |
August 05, 2025 | 42.93 | 42.71 | 42.71 | 42.93 | 42.57 | 5,346 |
August 04, 2025 | 42.61 | 42.7 | 42.7 | 42.88 | 42.27 | 2,785 |
August 01, 2025 | 42.59 | 42.61 | 42.61 | 42.73 | 42.34 | 5,103 |
July 31, 2025 | 42.57 | 42.32 | 42.32 | 42.57 | 42.25 | 5,326 |
July 30, 2025 | 42.67 | 42.31 | 42.31 | 42.67 | 42.18 | 8,400 |
July 29, 2025 | 42.66 | 42.35 | 42.35 | 42.66 | 42.35 | 566 |
July 28, 2025 | 43.02 | 42.46 | 42.46 | 43.02 | 42.45 | 891 |
July 25, 2025 | 42.3 | 42.72 | 42.72 | 42.73 | 42.3 | 1,008 |
July 24, 2025 | 42.73 | 42.55 | 42.55 | 42.73 | 42.42 | 16,502 |
July 23, 2025 | 42.82 | 42.44 | 42.44 | 42.82 | 42.44 | 4,578 |
July 22, 2025 | 42.77 | 42.61 | 42.61 | 42.77 | 42.48 | 7,530 |
July 21, 2025 | 42.64 | 42.48 | 42.48 | 42.64 | 42.36 | 11,327 |
July 18, 2025 | 42.58 | 42.37 | 42.37 | 42.58 | 42.26 | 984 |
July 17, 2025 | 42.57 | 42.28 | 42.28 | 42.57 | 42.19 | 1,041 |
July 16, 2025 | 42.19 | 42.56 | 42.43 | 42.7 | 42.19 | 2,798 |
July 15, 2025 | 42.32 | 42.46 | 42.32 | 42.83 | 42.32 | 1,642 |
July 14, 2025 | 42.72 | 42.57 | 42.44 | 42.72 | 42.38 | 19,252 |
July 11, 2025 | 42.52 | 42.36 | 42.23 | 42.52 | 42.18 | 12,096 |
July 10, 2025 | 42.48 | 42.21 | 42.07 | 42.56 | 42.21 | 11,639 |
July 09, 2025 | 42.52 | 42.26 | 42.13 | 42.52 | 42.18 | 201,090 |
July 08, 2025 | 42.5 | 42.3 | 42.3 | 42.5 | 42.23 | 792 |
July 07, 2025 | 42.47 | 42.2 | 42.2 | 42.68 | 42.18 | 748 |
July 04, 2025 | 42.06 | 42.43 | 42.43 | 42.44 | 42.06 | 2,207 |
July 03, 2025 | 42.35 | 42.32 | 42.32 | 42.63 | 42.25 | 2,489 |
July 02, 2025 | 41.76 | 42.39 | 42.39 | 42.44 | 41.76 | 300 |
July 01, 2025 | 42.13 | 42.08 | 42.08 | 42.21 | 41.84 | 341 |
June 30, 2025 | 42.14 | 41.91 | 41.91 | 42.14 | 41.54 | 1,477 |
June 27, 2025 | 41.95 | 41.75 | 41.75 | 41.95 | 41.64 | 8,307 |
June 26, 2025 | 41.96 | 41.63 | 41.63 | 41.98 | 41.44 | 3,073 |
June 25, 2025 | 41.96 | 41.73 | 41.73 | 41.96 | 41.61 | 630 |
June 24, 2025 | 41.94 | 41.72 | 41.72 | 41.94 | 41.63 | 7,779 |
June 23, 2025 | 42 | 41.79 | 41.79 | 42 | 41.42 | 701 |
June 20, 2025 | 41.96 | 41.78 | 41.78 | 41.96 | 41.66 | 450 |
June 19, 2025 | 42.01 | 41.65 | 41.65 | 42.01 | 41.65 | 404 |
June 18, 2025 | 41.56 | 41.96 | 41.96 | 42.12 | 41.56 | 224 |
June 17, 2025 | 41.91 | 41.78 | 41.78 | 41.91 | 41.7 | 6,521 |
June 16, 2025 | 41.72 | 41.7 | 41.7 | 41.78 | 41.64 | 202 |
June 13, 2025 | 41.85 | 41.58 | 41.58 | 41.89 | 41.58 | 4,418 |