43.80
+0.175(+0.40%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.68 | 43.8 | 43.8 | 43.99 | 43.64 | 16,880 |
September 25, 2025 | 43.68 | 43.62 | 43.62 | 43.74 | 43.38 | 41,516 |
September 24, 2025 | 43.84 | 43.79 | 43.79 | 43.9 | 43.66 | 29,006 |
September 23, 2025 | 43.85 | 43.85 | 43.85 | 44.06 | 43.74 | 28,076 |
September 22, 2025 | 43.74 | 43.68 | 43.68 | 43.79 | 43.56 | 41,642 |
September 19, 2025 | 43.82 | 43.75 | 43.75 | 43.99 | 43.73 | 35,489 |
September 18, 2025 | 43.61 | 43.72 | 43.72 | 43.76 | 43.4 | 19,381 |
September 17, 2025 | 43.44 | 43.25 | 43.25 | 43.45 | 43.19 | 61,205 |
September 16, 2025 | 43.67 | 43.28 | 43.28 | 43.73 | 43.26 | 27,996 |
September 15, 2025 | 43.6 | 43.66 | 43.66 | 43.72 | 43.51 | 32,370 |
September 12, 2025 | 43.57 | 43.46 | 43.46 | 43.7 | 43.4 | 53,653 |
September 11, 2025 | 43.38 | 43.48 | 43.48 | 43.62 | 43.31 | 18,454 |
September 10, 2025 | 43.43 | 43.29 | 43.29 | 43.54 | 43.26 | 33,096 |
September 09, 2025 | 43.44 | 43.33 | 43.33 | 43.51 | 43.25 | 26,666 |
September 08, 2025 | 43.34 | 43.4 | 43.4 | 43.54 | 43.22 | 52,502 |
September 05, 2025 | 43.39 | 43.17 | 43.17 | 43.57 | 43.11 | 65,898 |
September 04, 2025 | 42.98 | 43.18 | 43.18 | 43.26 | 42.95 | 72,092 |
September 03, 2025 | 42.98 | 43.02 | 43.02 | 43.11 | 42.71 | 17,958 |
September 02, 2025 | 43.12 | 42.86 | 42.86 | 43.18 | 42.81 | 28,552 |
September 01, 2025 | 43.26 | 43.11 | 43.11 | 43.38 | 43.09 | 51,060 |
August 29, 2025 | 43.25 | 43.14 | 43.14 | 43.5 | 43.14 | 40,519 |
August 28, 2025 | 43.4 | 43.31 | 43.31 | 43.49 | 43.19 | 22,798 |
August 27, 2025 | 43.39 | 43.28 | 43.28 | 43.6 | 43.15 | 35,298 |
August 26, 2025 | 43.43 | 43.37 | 43.37 | 43.66 | 43.24 | 54,783 |
August 22, 2025 | 43.68 | 44.01 | 44.01 | 44.46 | 43.42 | 41,975 |
August 21, 2025 | 43.76 | 43.78 | 43.78 | 43.88 | 43.56 | 78,944 |
August 20, 2025 | 43.4 | 43.82 | 43.82 | 44.04 | 43.34 | 48,161 |
August 19, 2025 | 43.35 | 43.61 | 43.61 | 43.67 | 43.28 | 62,200 |
August 18, 2025 | 43.35 | 43.19 | 43.19 | 43.59 | 43.04 | 46,388 |
August 15, 2025 | 43.39 | 43.25 | 43.25 | 43.48 | 43.16 | 57,631 |
August 14, 2025 | 42.9 | 43.1 | 43.1 | 43.16 | 42.88 | 26,930 |
August 13, 2025 | 42.91 | 42.99 | 42.99 | 43.04 | 42.88 | 30,206 |
August 12, 2025 | 42.82 | 42.84 | 42.84 | 42.85 | 42.57 | 35,974 |
August 11, 2025 | 42.94 | 42.72 | 42.72 | 42.98 | 42.68 | 42,427 |
August 08, 2025 | 42.83 | 42.86 | 42.86 | 42.91 | 42.74 | 63,165 |
August 07, 2025 | 42.71 | 42.76 | 42.76 | 43.1 | 42.61 | 28,655 |
August 06, 2025 | 42.72 | 42.6 | 42.6 | 42.76 | 42.53 | 27,110 |
August 05, 2025 | 42.66 | 42.56 | 42.56 | 42.74 | 42.46 | 35,051 |
August 04, 2025 | 42.14 | 42.48 | 42.48 | 42.5 | 42.06 | 54,441 |
August 01, 2025 | 42.3 | 41.98 | 41.98 | 42.32 | 41.74 | 55,441 |
July 31, 2025 | 42.95 | 42.64 | 42.64 | 43.14 | 42.63 | 35,039 |
July 30, 2025 | 43.18 | 42.94 | 42.94 | 43.18 | 42.69 | 51,791 |
July 29, 2025 | 43.01 | 43.02 | 43.02 | 43.41 | 42.95 | 36,462 |
July 28, 2025 | 44.09 | 42.96 | 42.96 | 44.09 | 42.93 | 38,822 |
July 25, 2025 | 43.25 | 43.39 | 43.39 | 43.43 | 43.12 | 49,303 |
July 24, 2025 | 43.33 | 43.32 | 43.32 | 43.52 | 43.19 | 23,155 |
July 23, 2025 | 43 | 42.99 | 42.99 | 43.17 | 42.92 | 28,688 |
July 22, 2025 | 42.72 | 42.69 | 42.69 | 42.76 | 42.52 | 30,194 |
July 21, 2025 | 42.79 | 42.73 | 42.73 | 42.92 | 42.58 | 43,327 |
July 18, 2025 | 42.99 | 42.78 | 42.78 | 43.06 | 42.69 | 23,130 |
July 17, 2025 | 42.66 | 42.69 | 42.69 | 42.78 | 42.52 | 31,762 |
July 16, 2025 | 42.44 | 42.5 | 42.5 | 42.72 | 42.36 | 33,874 |
July 15, 2025 | 43.17 | 42.63 | 42.63 | 43.17 | 42.62 | 26,834 |
July 14, 2025 | 42.77 | 42.86 | 42.86 | 42.98 | 42.52 | 35,645 |
July 11, 2025 | 43.03 | 42.76 | 42.76 | 43.05 | 42.64 | 48,061 |
July 10, 2025 | 42.94 | 43.03 | 43.03 | 43.23 | 42.79 | 25,961 |
July 09, 2025 | 42.57 | 42.79 | 42.79 | 42.84 | 42.5 | 33,915 |
July 08, 2025 | 42.51 | 42.47 | 42.47 | 42.56 | 42.21 | 45,233 |
July 07, 2025 | 42.22 | 42.21 | 42.21 | 42.3 | 42.09 | 31,549 |
July 04, 2025 | 42.14 | 42.21 | 42.21 | 42.25 | 41.93 | 21,418 |