43.40
+0.23(+0.53%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 42.38 | 42.27 | 42.27 | 42.49 | 42.18 | 31,617 |
July 02, 2025 | 42.29 | 42.27 | 42.27 | 42.36 | 41.93 | 73,141 |
July 01, 2025 | 41.96 | 41.89 | 41.89 | 42.02 | 41.67 | 37,249 |
June 30, 2025 | 42.11 | 41.89 | 41.89 | 42.11 | 41.79 | 70,833 |
June 27, 2025 | 41.54 | 41.94 | 41.94 | 42 | 41.54 | 21,035 |
June 26, 2025 | 41.76 | 41.33 | 41.33 | 41.76 | 41.12 | 24,449 |
June 25, 2025 | 41.68 | 41.39 | 41.39 | 41.78 | 41.34 | 27,043 |
June 24, 2025 | 41.94 | 41.68 | 41.68 | 42.07 | 41.39 | 46,755 |
June 23, 2025 | 41.27 | 41.32 | 41.32 | 41.55 | 41.14 | 78,805 |
June 20, 2025 | 41.47 | 41.47 | 41.47 | 41.71 | 41.41 | 27,581 |
June 19, 2025 | 41.66 | 41.31 | 41.31 | 41.66 | 41.3 | 31,121 |
June 18, 2025 | 41.87 | 41.77 | 41.77 | 41.9 | 41.61 | 35,200 |
June 17, 2025 | 41.79 | 41.78 | 41.78 | 42 | 41.6 | 23,438 |
June 16, 2025 | 42 | 42.09 | 42.09 | 42.16 | 41.87 | 33,579 |