40.33
+0.295(+0.74%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.06 | 40.33 | 40.33 | 40.37 | 40.01 | 97,809 |
September 25, 2025 | 40.09 | 40.03 | 40.03 | 40.16 | 39.96 | 176,412 |
September 24, 2025 | 40.03 | 40.17 | 40.17 | 40.24 | 39.85 | 197,564 |
September 23, 2025 | 40.13 | 40.06 | 40.06 | 40.25 | 40.06 | 244,128 |
September 22, 2025 | 40.05 | 40.06 | 40.06 | 40.1 | 39.95 | 227,501 |
September 19, 2025 | 40.12 | 40 | 40 | 40.16 | 39.96 | 270,272 |
September 18, 2025 | 40.15 | 40.08 | 40.08 | 40.28 | 40 | 290,210 |
September 17, 2025 | 40.48 | 40.42 | 40.42 | 40.59 | 40.38 | 106,310 |
September 16, 2025 | 39.8 | 40.36 | 40.36 | 40.76 | 39.8 | 132,057 |
September 15, 2025 | 40.81 | 40.72 | 40.72 | 40.83 | 40.66 | 240,806 |
September 12, 2025 | 40.86 | 40.74 | 40.74 | 41 | 40.74 | 57,201 |
September 11, 2025 | 40.66 | 40.79 | 40.79 | 40.8 | 40.6 | 210,615 |
September 10, 2025 | 40.65 | 40.49 | 40.49 | 40.78 | 40.49 | 252,859 |
September 09, 2025 | 40.53 | 40.56 | 40.56 | 40.61 | 40.48 | 217,809 |
September 08, 2025 | 40.51 | 40.46 | 40.46 | 40.53 | 40.31 | 233,337 |
September 05, 2025 | 40.51 | 40.39 | 40.39 | 40.6 | 40.35 | 111,696 |
September 04, 2025 | 40.24 | 40.42 | 40.42 | 40.51 | 40.18 | 240,760 |
September 03, 2025 | 40.05 | 40.27 | 40.27 | 40.27 | 39.95 | 333,504 |
September 02, 2025 | 40.28 | 40 | 40 | 40.3 | 39.96 | 159,988 |
September 01, 2025 | 40.41 | 40.35 | 40.35 | 40.49 | 40.28 | 108,774 |
August 29, 2025 | 40.44 | 40.33 | 40.33 | 40.48 | 40.27 | 136,452 |
August 28, 2025 | 40.61 | 40.43 | 40.43 | 40.67 | 40.38 | 143,617 |
August 27, 2025 | 40.65 | 40.56 | 40.56 | 40.8 | 40.43 | 1.76M |
August 26, 2025 | 40.6 | 40.56 | 40.56 | 40.69 | 40.45 | 196,616 |
August 22, 2025 | 40.71 | 40.78 | 40.78 | 40.95 | 40.64 | 94,435 |
August 21, 2025 | 40.7 | 40.74 | 40.74 | 40.81 | 40.52 | 66,356 |
August 20, 2025 | 40.19 | 40.67 | 40.67 | 40.7 | 40.1 | 161,633 |
August 19, 2025 | 40.14 | 40.22 | 40.22 | 40.25 | 40.06 | 232,843 |
August 18, 2025 | 40.1 | 40.08 | 40.08 | 40.15 | 39.94 | 93,793 |
August 15, 2025 | 40.35 | 40.02 | 40.02 | 40.39 | 39.96 | 219,504 |
August 14, 2025 | 40.04 | 40.16 | 40.16 | 40.17 | 39.98 | 98,675 |
August 13, 2025 | 39.99 | 39.97 | 39.97 | 40.06 | 39.88 | 137,484 |
August 12, 2025 | 39.92 | 39.91 | 39.91 | 39.99 | 39.77 | 363,492 |
August 11, 2025 | 39.78 | 39.83 | 39.83 | 39.88 | 39.74 | 137,377 |
August 08, 2025 | 39.78 | 39.68 | 39.68 | 39.83 | 39.62 | 228,672 |
August 07, 2025 | 39.91 | 39.72 | 39.72 | 39.93 | 39.64 | 115,809 |
August 06, 2025 | 39.96 | 39.87 | 39.87 | 39.99 | 39.85 | 123,911 |
August 05, 2025 | 39.99 | 39.78 | 39.78 | 40 | 39.73 | 276,713 |
August 04, 2025 | 39.55 | 39.73 | 39.73 | 39.75 | 39.48 | 136,941 |
August 01, 2025 | 39.62 | 39.49 | 39.49 | 39.66 | 39.31 | 171,852 |
July 31, 2025 | 39.83 | 39.77 | 39.77 | 40 | 39.71 | 128,031 |
July 30, 2025 | 39.66 | 39.74 | 39.74 | 39.78 | 39.56 | 151,334 |
July 29, 2025 | 39.57 | 39.76 | 39.76 | 39.85 | 39.51 | 72,089 |
July 28, 2025 | 39.88 | 39.49 | 39.49 | 39.91 | 39.39 | 172,761 |
July 25, 2025 | 39.72 | 39.63 | 39.63 | 39.74 | 39.52 | 142,083 |
July 24, 2025 | 39.57 | 39.73 | 39.73 | 39.81 | 39.55 | 147,633 |
July 23, 2025 | 39.44 | 39.38 | 39.38 | 39.47 | 39.32 | 67,325 |
July 22, 2025 | 39.17 | 39.21 | 39.21 | 39.26 | 39.07 | 183,305 |
July 21, 2025 | 39.06 | 39.17 | 39.17 | 39.17 | 38.99 | 375,074 |
July 18, 2025 | 39.19 | 39.06 | 39.06 | 39.19 | 38.96 | 100,466 |
July 17, 2025 | 38.94 | 38.98 | 38.98 | 39.02 | 38.83 | 66,219 |
July 16, 2025 | 38.76 | 38.75 | 38.75 | 38.97 | 38.74 | 97,157 |
July 15, 2025 | 39.14 | 38.83 | 38.83 | 39.24 | 38.82 | 296,952 |
July 14, 2025 | 38.83 | 39.09 | 39.09 | 39.1 | 38.79 | 76,585 |
July 11, 2025 | 38.98 | 38.83 | 38.83 | 39.04 | 38.74 | 107,871 |
July 10, 2025 | 38.82 | 39 | 39 | 39.01 | 38.74 | 451,893 |
July 09, 2025 | 38.57 | 38.53 | 38.53 | 38.63 | 38.48 | 103,235 |
July 08, 2025 | 38.27 | 38.46 | 38.46 | 38.47 | 38.24 | 99,340 |
July 07, 2025 | 38.34 | 38.27 | 38.27 | 38.41 | 38.22 | 208,677 |
July 04, 2025 | 38.23 | 38.34 | 38.34 | 38.38 | 38.15 | 178,202 |