37.14
+0.195(+0.53%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 37.1 | 36.95 | 36.95 | 37.17 | 36.88 | 83,921 |
September 04, 2025 | 36.71 | 36.94 | 36.94 | 36.99 | 36.71 | 79,024 |
September 03, 2025 | 36.85 | 36.76 | 36.76 | 36.89 | 36.68 | 131,531 |
September 02, 2025 | 36.91 | 36.69 | 36.69 | 37 | 36.67 | 61,188 |
September 01, 2025 | 36.82 | 36.92 | 36.92 | 37.23 | 36.82 | 87,454 |
August 29, 2025 | 37.03 | 36.92 | 36.92 | 37.14 | 36.92 | 117,750 |
August 28, 2025 | 37.1 | 37.07 | 37.07 | 37.26 | 36.95 | 68,831 |
August 27, 2025 | 37.08 | 37 | 37 | 37.16 | 36.89 | 88,050 |
August 26, 2025 | 37.1 | 37.12 | 37.12 | 37.27 | 36.99 | 147,621 |
August 22, 2025 | 37.35 | 37.73 | 37.73 | 37.87 | 37.35 | 61,476 |
August 21, 2025 | 37.53 | 37.51 | 37.51 | 37.71 | 37.34 | 71,445 |
August 20, 2025 | 37.25 | 37.57 | 37.57 | 37.59 | 37.22 | 108,348 |
August 19, 2025 | 37.17 | 37.49 | 37.49 | 37.53 | 37.03 | 75,068 |
August 18, 2025 | 37.21 | 37.11 | 37.11 | 37.38 | 36.95 | 54,858 |
August 15, 2025 | 37.1 | 37.15 | 37.15 | 37.3 | 36.96 | 86,846 |
August 14, 2025 | 36.72 | 36.91 | 36.91 | 36.93 | 36.69 | 115,477 |
August 13, 2025 | 36.78 | 36.84 | 36.84 | 36.87 | 36.73 | 122,279 |
August 12, 2025 | 36.69 | 36.66 | 36.66 | 36.71 | 36.42 | 60,474 |
August 11, 2025 | 36.89 | 36.6 | 36.6 | 36.9 | 36.56 | 67,780 |
August 08, 2025 | 36.74 | 36.78 | 36.78 | 36.83 | 36.67 | 288,536 |
August 07, 2025 | 36.54 | 36.67 | 36.67 | 36.99 | 36.53 | 70,100 |
August 06, 2025 | 36.48 | 36.43 | 36.43 | 36.72 | 36.36 | 102,420 |
August 05, 2025 | 36.48 | 36.37 | 36.37 | 36.55 | 36.32 | 56,162 |
August 04, 2025 | 35.98 | 36.35 | 36.35 | 36.35 | 35.98 | 161,532 |
August 01, 2025 | 36.13 | 35.86 | 35.86 | 36.17 | 35.59 | 59,643 |
July 31, 2025 | 36.92 | 36.52 | 36.52 | 37.1 | 36.51 | 96,107 |
July 30, 2025 | 37.08 | 36.82 | 36.82 | 37.08 | 36.71 | 65,617 |
July 29, 2025 | 36.99 | 36.88 | 36.88 | 37.34 | 36.86 | 930,815 |
July 28, 2025 | 37.74 | 36.98 | 36.98 | 37.78 | 36.94 | 98,389 |
July 25, 2025 | 37.19 | 37.34 | 37.34 | 37.4 | 37.11 | 53,340 |
July 24, 2025 | 37.31 | 37.26 | 37.26 | 37.51 | 36.97 | 31,306 |
July 23, 2025 | 37.01 | 36.96 | 36.96 | 37.15 | 36.79 | 173,857 |
July 22, 2025 | 36.74 | 36.7 | 36.7 | 36.82 | 36.56 | 76,588 |
July 21, 2025 | 36.83 | 36.85 | 36.85 | 36.85 | 36.66 | 65,076 |
July 18, 2025 | 36.92 | 36.86 | 36.86 | 37.1 | 36.8 | 144,312 |
July 17, 2025 | 36.76 | 36.78 | 36.78 | 36.88 | 36.62 | 80,766 |
July 16, 2025 | 36.64 | 36.56 | 36.56 | 36.76 | 36.52 | 114,572 |
July 15, 2025 | 37.05 | 36.75 | 36.75 | 37.21 | 36.75 | 66,746 |
July 14, 2025 | 36.6 | 36.96 | 36.96 | 36.98 | 36.39 | 136,637 |
July 11, 2025 | 37.03 | 36.92 | 36.92 | 37.19 | 36.8 | 49,996 |
July 10, 2025 | 37.11 | 37.13 | 37.13 | 37.28 | 37.09 | 79,162 |
July 09, 2025 | 36.75 | 37.02 | 37.02 | 37.05 | 36.67 | 80,285 |
July 08, 2025 | 36.57 | 36.72 | 36.72 | 36.74 | 36.38 | 123,423 |
July 07, 2025 | 36.39 | 36.46 | 36.46 | 36.47 | 36.17 | 80,740 |
July 04, 2025 | 36.33 | 36.39 | 36.39 | 36.44 | 36.16 | 72,873 |
July 03, 2025 | 36.6 | 36.47 | 36.47 | 36.65 | 36.42 | 61,910 |
July 02, 2025 | 36.05 | 36.55 | 36.55 | 36.63 | 36.05 | 81,768 |
July 01, 2025 | 36.17 | 36.1 | 36.1 | 36.21 | 35.93 | 197,961 |
June 30, 2025 | 36.27 | 36.09 | 36.09 | 36.47 | 36 | 130,150 |
June 27, 2025 | 35.78 | 36.15 | 36.15 | 36.15 | 35.78 | 69,259 |
June 26, 2025 | 35.61 | 35.55 | 35.55 | 35.71 | 35.46 | 72,693 |
June 25, 2025 | 36.1 | 35.59 | 35.59 | 36.1 | 35.58 | 79,936 |
June 24, 2025 | 35.82 | 35.88 | 35.88 | 36.27 | 35.74 | 82,100 |
June 23, 2025 | 35.34 | 35.48 | 35.48 | 35.69 | 35.34 | 70,400 |
June 20, 2025 | 35.63 | 35.63 | 35.63 | 35.87 | 35.54 | 317,732 |
June 19, 2025 | 35.62 | 35.45 | 35.45 | 35.82 | 35.4 | 52,844 |
June 18, 2025 | 36.7 | 36.6 | 35.86 | 36.88 | 36.47 | 132,125 |
June 17, 2025 | 36.65 | 36.66 | 35.91 | 36.8 | 36.47 | 60,350 |
June 16, 2025 | 36.76 | 36.97 | 36.97 | 37.03 | 36.76 | 62,430 |
June 13, 2025 | 36.76 | 36.71 | 36.71 | 36.92 | 36.62 | 153,228 |