32.60
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.1 | 32.6 | 32.6 | 34.2 | 31.1 | 29 |
| December 03, 2025 | 0.31 | 0.33 | 0.33 | 0.33 | 0.31 | 50,000 |
| December 02, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 138,317 |
| December 01, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.31 | 85,498 |
| November 28, 2025 | 29.1 | 32 | 32 | 33 | 29.1 | 68,023 |
| November 27, 2025 | 31.04 | 30.25 | 30.25 | 31.04 | 29.13 | 173,342 |
| November 26, 2025 | 29.1 | 30.25 | 30.25 | 30.67 | 29.1 | 17,783 |
| November 25, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0 |
| November 24, 2025 | 29 | 30.25 | 30.25 | 30.9 | 29 | 6,671 |
| November 21, 2025 | 29.5 | 29 | 29 | 29.5 | 28.5 | 6,330 |
| November 20, 2025 | 30.05 | 29.7 | 29.7 | 30.29 | 29.7 | 20,487 |
| November 19, 2025 | 31.5 | 30.25 | 30.25 | 31.5 | 30.25 | 6 |
| November 18, 2025 | 31.04 | 30.25 | 30.25 | 31.04 | 30.25 | 7,868 |
| November 17, 2025 | 31.04 | 30.25 | 30.25 | 31.5 | 30.25 | 95 |
| November 14, 2025 | 29 | 30.3 | 30.3 | 31.38 | 29 | 7,152 |
| November 13, 2025 | 29.1 | 30.3 | 30.3 | 30.5 | 29.1 | 35,017 |
| November 12, 2025 | 30.5 | 30 | 29.43 | 31 | 29.1 | 3.74M |
| November 11, 2025 | 29.97 | 30 | 29.43 | 31 | 28.79 | 38,866 |
| November 10, 2025 | 29.79 | 28.5 | 27.96 | 30 | 28.32 | 84,907 |
| November 07, 2025 | 27.63 | 29 | 29 | 30 | 27.63 | 77,293 |
| November 06, 2025 | 30.22 | 28.5 | 28.5 | 31.43 | 27.7 | 101,161 |
| November 05, 2025 | 35.9 | 31.1 | 31.1 | 35.9 | 30.32 | 203,867 |
| November 04, 2025 | 34.13 | 35.4 | 35.4 | 37.5 | 34.13 | 12,131 |
| November 03, 2025 | 38.5 | 36.15 | 36.15 | 38.5 | 35 | 11,485 |
| October 31, 2025 | 37.4 | 37.4 | 37.4 | 37.4 | 37.4 | 0 |
| October 30, 2025 | 38.97 | 37.65 | 37.65 | 39 | 37.65 | 42,440 |
| October 29, 2025 | 37.7 | 38.3 | 38.3 | 39 | 37 | 22,549 |
| October 28, 2025 | 37.6 | 37.65 | 37.65 | 40.4 | 36.6 | 88,441 |
| October 27, 2025 | 38 | 39.35 | 39.35 | 39.35 | 38 | 40,000 |
| October 24, 2025 | 38 | 39.65 | 39.65 | 41.9 | 38 | 198,047 |
| October 23, 2025 | 38.1 | 39.4 | 39.4 | 41.05 | 38 | 136,562 |
| October 22, 2025 | 39.9 | 40 | 40 | 41.62 | 37.1 | 156,019 |
| October 21, 2025 | 40.1 | 40.55 | 40.55 | 41.9 | 40.1 | 4,345 |
| October 20, 2025 | 40 | 40.95 | 40.95 | 40.95 | 40 | 5,609 |
| October 17, 2025 | 40.1 | 40.55 | 40.55 | 41.54 | 40.1 | 8,138 |
| October 16, 2025 | 40.3 | 40.4 | 40.4 | 41.9 | 40.3 | 727 |
| October 15, 2025 | 40.12 | 40.3 | 40.3 | 40.3 | 40.12 | 8,150 |
| October 14, 2025 | 42 | 42 | 42 | 42 | 40.4 | 25 |
| October 13, 2025 | 41.9 | 41 | 41 | 42 | 40.1 | 726 |
| October 10, 2025 | 40 | 41 | 41 | 41.91 | 40 | 15,081 |
| October 09, 2025 | 40.3 | 40.6 | 40.6 | 41.9 | 40 | 22,841 |
| October 08, 2025 | 42 | 40.9 | 40.9 | 42 | 40.9 | 800 |
| October 07, 2025 | 41.9 | 40.6 | 40.6 | 41.9 | 40.6 | 69 |
| October 06, 2025 | 41.9 | 40.95 | 40.95 | 41.9 | 40.95 | 319 |
| October 03, 2025 | 41.6 | 40.95 | 40.95 | 41.9 | 40.95 | 6,000 |
| October 02, 2025 | 39.1 | 40.75 | 40.75 | 41 | 39.1 | 59,403 |
| October 01, 2025 | 39.5 | 38.95 | 38.95 | 39.5 | 38.95 | 5,000 |
| September 30, 2025 | 38.44 | 37.6 | 37.6 | 39.1 | 37.6 | 50,669 |
| September 29, 2025 | 36.41 | 37.6 | 37.6 | 39.9 | 36.41 | 11,086 |
| September 26, 2025 | 39.24 | 37.95 | 37.95 | 39.9 | 36.25 | 152 |
| September 25, 2025 | 36.25 | 37.85 | 37.85 | 39.24 | 36.25 | 7,842 |
| September 24, 2025 | 38.2 | 36.85 | 36.85 | 38.2 | 36.02 | 77,671 |
| September 23, 2025 | 40.76 | 39.5 | 39.5 | 41.5 | 38.2 | 10,236 |
| September 22, 2025 | 40.47 | 39.5 | 39.5 | 41.5 | 38.2 | 50,750 |
| September 19, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 2,272 |
| September 18, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 13,514 |
| September 17, 2025 | 38.54 | 40 | 40 | 41.6 | 38.5 | 4,835 |
| September 16, 2025 | 39.5 | 38.7 | 38.7 | 42.9 | 38.4 | 44,991 |
| September 15, 2025 | 42.25 | 40.65 | 40.65 | 42.25 | 39.5 | 23,591 |
| September 12, 2025 | 39.1 | 41 | 41 | 42.25 | 39.1 | 15,589 |
