39.79
+0.3275(+0.83%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.2 | 39.46 | 39.46 | 39.68 | 39.2 | 37,947 |
September 04, 2025 | 39.05 | 39.33 | 39.33 | 39.38 | 38.99 | 50,195 |
September 03, 2025 | 38.82 | 39.02 | 39.02 | 39.05 | 38.66 | 37,587 |
September 02, 2025 | 39.7 | 38.74 | 38.74 | 39.7 | 38.74 | 49,581 |
September 01, 2025 | 39.68 | 39.62 | 39.62 | 39.81 | 39.48 | 32,027 |
August 29, 2025 | 39.82 | 39.57 | 39.57 | 39.9 | 39.57 | 58,061 |
August 28, 2025 | 39.92 | 39.83 | 39.83 | 40.02 | 39.69 | 37,482 |
August 27, 2025 | 40.09 | 39.89 | 39.89 | 40.14 | 39.78 | 17,522 |
August 26, 2025 | 40.18 | 40 | 40 | 40.3 | 39.94 | 34,364 |
August 22, 2025 | 39.64 | 40.38 | 40.38 | 40.41 | 39.64 | 33,813 |
August 21, 2025 | 40.13 | 39.92 | 39.92 | 40.17 | 39.81 | 27,022 |
August 20, 2025 | 39.9 | 40.03 | 40.03 | 40.03 | 39.73 | 25,589 |
August 19, 2025 | 39.8 | 39.95 | 39.95 | 40.05 | 39.74 | 67,343 |
August 18, 2025 | 39.79 | 39.77 | 39.77 | 39.96 | 39.61 | 49,304 |
August 15, 2025 | 39.92 | 39.78 | 39.78 | 40.07 | 39.77 | 11,163 |
August 14, 2025 | 39.97 | 39.88 | 39.88 | 39.99 | 39.79 | 52,959 |
August 13, 2025 | 39.98 | 39.88 | 39.88 | 40.05 | 39.84 | 41,563 |
August 12, 2025 | 40 | 39.85 | 39.85 | 40.13 | 39.81 | 33,063 |
August 11, 2025 | 39.95 | 39.94 | 39.94 | 40.1 | 39.89 | 33,184 |
August 08, 2025 | 40.31 | 40.06 | 40.06 | 40.31 | 39.93 | 17,793 |
August 07, 2025 | 39.99 | 40.03 | 40.03 | 40.2 | 39.94 | 50,480 |
August 06, 2025 | 39.85 | 39.99 | 39.99 | 40.11 | 39.85 | 49,334 |
August 05, 2025 | 39.99 | 39.96 | 39.96 | 40.12 | 39.87 | 93,652 |
August 04, 2025 | 39.95 | 39.88 | 39.88 | 39.95 | 39.51 | 43,565 |
August 01, 2025 | 39.75 | 39.61 | 39.61 | 40.1 | 39.38 | 64,721 |
July 31, 2025 | 39.83 | 40.09 | 40.09 | 40.21 | 39.63 | 76,393 |
July 30, 2025 | 39.69 | 39.72 | 39.72 | 39.99 | 39.5 | 25,141 |
July 29, 2025 | 40.03 | 39.78 | 39.78 | 40.13 | 39.75 | 36,683 |
July 28, 2025 | 40.58 | 40.07 | 40.07 | 40.61 | 40.05 | 148,373 |
July 25, 2025 | 40.55 | 40.37 | 40.37 | 40.58 | 40.21 | 40,543 |
July 24, 2025 | 40.45 | 40.45 | 40.45 | 40.51 | 40.16 | 39,911 |
July 23, 2025 | 40.17 | 40.17 | 40.17 | 40.24 | 40.1 | 95,609 |
July 22, 2025 | 40.06 | 40 | 40 | 40.19 | 39.88 | 100,758 |
July 21, 2025 | 39.8 | 40.09 | 40.09 | 40.11 | 39.8 | 50,684 |
July 18, 2025 | 39.85 | 39.92 | 39.92 | 40.04 | 39.76 | 94,482 |
July 17, 2025 | 39.84 | 39.7 | 39.7 | 39.84 | 39.47 | 49,748 |
July 16, 2025 | 39.5 | 39.44 | 39.44 | 39.63 | 39.37 | 66,562 |
July 15, 2025 | 39.55 | 39.5 | 39.5 | 39.95 | 39.49 | 117,197 |
July 14, 2025 | 39.28 | 39.57 | 39.57 | 39.58 | 39.24 | 19,329 |
July 11, 2025 | 39.49 | 39.36 | 39.36 | 39.49 | 39.28 | 17,246 |
July 10, 2025 | 39.47 | 39.5 | 39.5 | 39.52 | 39.33 | 16,754 |
July 09, 2025 | 39.41 | 39.28 | 39.28 | 39.48 | 39.24 | 39,003 |
July 08, 2025 | 39.2 | 39.31 | 39.31 | 39.35 | 39.15 | 14,874 |
July 07, 2025 | 39.06 | 39.23 | 39.23 | 39.51 | 39.06 | 50,119 |
July 04, 2025 | 39.5 | 39.25 | 39.25 | 39.5 | 39.14 | 18,050 |
July 03, 2025 | 39.2 | 39.54 | 39.54 | 39.57 | 39.12 | 30,111 |
July 02, 2025 | 39.67 | 39.06 | 39.06 | 39.67 | 38.92 | 101,640 |
July 01, 2025 | 39.37 | 39.54 | 39.54 | 39.55 | 39.26 | 22,801 |
June 30, 2025 | 39.58 | 39.39 | 39.39 | 39.66 | 39.39 | 36,463 |
June 27, 2025 | 39.21 | 39.57 | 39.57 | 39.57 | 39.15 | 42,262 |
June 26, 2025 | 38.58 | 39.1 | 39.1 | 39.17 | 38.58 | 33,470 |
June 25, 2025 | 38.82 | 38.76 | 38.76 | 38.99 | 38.71 | 22,368 |
June 24, 2025 | 38.78 | 38.88 | 38.88 | 38.92 | 38.6 | 51,792 |
June 23, 2025 | 38.59 | 38.47 | 38.47 | 38.72 | 38.22 | 23,268 |
June 20, 2025 | 38.51 | 38.57 | 38.57 | 38.76 | 38.4 | 19,210 |
June 19, 2025 | 38.6 | 38.36 | 38.36 | 38.65 | 38.34 | 58,868 |
June 18, 2025 | 38.85 | 38.71 | 38.71 | 38.85 | 38.49 | 12,424 |
June 17, 2025 | 38.74 | 38.6 | 38.6 | 38.78 | 38.45 | 45,768 |
June 16, 2025 | 38.71 | 38.71 | 38.71 | 38.85 | 38.52 | 31,260 |
June 13, 2025 | 38.74 | 38.52 | 38.52 | 38.76 | 38.35 | 35,042 |