42.44
-0.4025(-0.94%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 41.98 | 42.44 | 42.44 | 42.78 | 41.78 | 34,368 |
October 16, 2025 | 42.9 | 42.84 | 42.84 | 43.28 | 42.72 | 24,464 |
October 15, 2025 | 42.81 | 42.88 | 42.88 | 43.19 | 42.77 | 99,644 |
October 14, 2025 | 42.67 | 42.72 | 42.72 | 42.85 | 42.24 | 25,112 |
October 13, 2025 | 42.75 | 42.87 | 42.87 | 42.96 | 42.57 | 58,033 |
October 10, 2025 | 43.7 | 42.66 | 42.66 | 43.91 | 42.6 | 31,297 |
October 09, 2025 | 43.54 | 43.55 | 43.55 | 43.63 | 43.34 | 26,636 |
October 08, 2025 | 42.92 | 43.21 | 43.21 | 43.21 | 42.86 | 146,946 |
October 07, 2025 | 42.92 | 42.8 | 42.8 | 43.23 | 42.78 | 33,438 |
October 06, 2025 | 42.88 | 42.85 | 42.85 | 43.1 | 42.73 | 62,712 |
October 03, 2025 | 43.02 | 42.79 | 42.79 | 43.08 | 42.63 | 14,449 |
October 02, 2025 | 42.61 | 42.83 | 42.83 | 42.93 | 42.58 | 22,074 |
October 01, 2025 | 41.95 | 42.35 | 42.35 | 42.37 | 41.93 | 27,048 |
September 30, 2025 | 42.34 | 42.27 | 42.27 | 42.43 | 41.74 | 20,849 |
September 29, 2025 | 42.38 | 42.42 | 42.42 | 42.65 | 42.34 | 20,162 |
September 26, 2025 | 42.3 | 42.1 | 42.1 | 42.43 | 41.98 | 10,583 |
September 25, 2025 | 42.09 | 42.24 | 42.24 | 42.35 | 41.61 | 17,561 |
September 24, 2025 | 42.23 | 42.23 | 42.23 | 42.43 | 42.2 | 36,340 |
September 23, 2025 | 42.39 | 42.31 | 42.31 | 42.51 | 42.24 | 8,738 |
September 22, 2025 | 41.88 | 42.28 | 42.28 | 42.31 | 41.88 | 18,365 |
September 19, 2025 | 41.84 | 42.01 | 42.01 | 42.21 | 41.82 | 32,368 |
September 18, 2025 | 41.47 | 41.86 | 41.86 | 41.92 | 41.38 | 23,173 |
September 17, 2025 | 41.22 | 40.9 | 40.9 | 41.23 | 40.9 | 8,684 |
September 16, 2025 | 41.31 | 41.14 | 41.14 | 41.4 | 41.11 | 28,447 |
September 15, 2025 | 41.14 | 41.22 | 41.22 | 41.29 | 40.95 | 14,943 |
September 12, 2025 | 40.95 | 41.08 | 41.08 | 41.1 | 40.91 | 41,219 |
September 11, 2025 | 40.88 | 40.93 | 40.93 | 40.98 | 40.79 | 8,597 |
September 10, 2025 | 40.87 | 40.83 | 40.83 | 41.06 | 40.76 | 23,180 |
September 09, 2025 | 40.61 | 40.6 | 40.6 | 40.67 | 40.49 | 18,944 |
September 08, 2025 | 40.6 | 40.72 | 40.66 | 40.75 | 40.52 | 22,156 |
September 05, 2025 | 40.79 | 40.34 | 40.34 | 40.81 | 40.17 | 35,338 |
September 04, 2025 | 40.33 | 40.47 | 40.47 | 40.47 | 40.28 | 6,782 |
September 03, 2025 | 40.31 | 40.2 | 40.2 | 40.42 | 40.18 | 8,761 |
September 02, 2025 | 40.01 | 39.84 | 39.84 | 40.23 | 39.75 | 17,204 |
September 01, 2025 | 39.99 | 40.03 | 40.03 | 40.1 | 39.98 | 35,538 |
August 29, 2025 | 40.54 | 40.1 | 40.1 | 40.6 | 39.99 | 18,798 |
August 28, 2025 | 40.33 | 40.42 | 40.42 | 40.57 | 40.23 | 38,078 |
August 27, 2025 | 40.44 | 40.42 | 40.42 | 40.57 | 40.35 | 48,920 |
August 26, 2025 | 40.19 | 40.21 | 40.21 | 40.28 | 40.08 | 28,194 |
August 22, 2025 | 39.82 | 40.23 | 40.23 | 40.41 | 39.8 | 22,266 |
August 21, 2025 | 40.04 | 39.93 | 39.93 | 40.21 | 39.76 | 13,000 |
August 20, 2025 | 39.97 | 39.73 | 39.73 | 40.05 | 39.4 | 21,449 |
August 19, 2025 | 40.5 | 40.23 | 40.23 | 40.58 | 40.16 | 5,417 |
August 18, 2025 | 40.78 | 40.46 | 40.46 | 40.78 | 40.4 | 73,132 |
August 15, 2025 | 40.78 | 40.41 | 40.41 | 40.8 | 40.36 | 29,338 |
August 14, 2025 | 40.57 | 40.63 | 40.63 | 40.78 | 40.4 | 21,642 |
August 13, 2025 | 40.82 | 40.59 | 40.59 | 40.84 | 40.55 | 39,787 |
August 12, 2025 | 40.55 | 40.59 | 40.59 | 40.7 | 40.38 | 34,080 |
August 11, 2025 | 40.59 | 40.74 | 40.74 | 40.79 | 40.48 | 21,055 |
August 08, 2025 | 40.33 | 40.48 | 40.48 | 40.57 | 40.28 | 25,818 |
August 07, 2025 | 40.39 | 40.33 | 40.33 | 40.67 | 40.33 | 33,917 |
August 06, 2025 | 40.15 | 40.21 | 40.21 | 40.22 | 39.93 | 19,145 |
August 05, 2025 | 40.52 | 40.07 | 40.07 | 40.55 | 40.03 | 104,694 |
August 04, 2025 | 39.81 | 40.19 | 40.19 | 40.22 | 39.78 | 59,710 |
August 01, 2025 | 40.52 | 39.74 | 39.74 | 40.55 | 39.24 | 47,787 |
July 31, 2025 | 41.19 | 40.92 | 40.92 | 41.43 | 40.8 | 25,724 |
July 30, 2025 | 40.42 | 40.63 | 40.63 | 40.71 | 40.24 | 12,326 |
July 29, 2025 | 40.6 | 40.44 | 40.44 | 40.82 | 40.41 | 27,074 |
July 28, 2025 | 40.34 | 40.24 | 40.24 | 40.35 | 40.15 | 56,204 |
July 25, 2025 | 39.83 | 40.03 | 40.03 | 40.06 | 39.81 | 24,198 |