33.00
+1(+3.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 23, 2025 | 28.3 | 33 | 33 | 33 | 28 | 254,332 |
| September 22, 2025 | 31 | 32 | 32 | 32 | 27.1 | 37,758 |
| September 19, 2025 | 33 | 31 | 31 | 33 | 26 | 1.43M |
| September 18, 2025 | 31 | 32.5 | 32.5 | 32.5 | 30 | 334,411 |
| September 17, 2025 | 30 | 30.1 | 30.1 | 31 | 29.1 | 171,502 |
| September 16, 2025 | 30 | 30 | 30 | 33 | 29 | 120,260 |
| September 15, 2025 | 32 | 30 | 30 | 33 | 28 | 319,755 |
| September 12, 2025 | 32 | 32 | 32 | 31.02 | 31 | 283,878 |
| September 11, 2025 | 29.5 | 30.9 | 30.9 | 31 | 28 | 92,963 |
| September 10, 2025 | 32 | 29.5 | 29.5 | 33 | 28 | 149,081 |
| September 09, 2025 | 32 | 32 | 32 | 33 | 32 | 26,505 |
| September 08, 2025 | 31.5 | 31.5 | 31.5 | 32 | 30 | 253,797 |
| September 05, 2025 | 33 | 30 | 30 | 33 | 30 | 1.59M |
| September 04, 2025 | 34 | 32 | 32 | 34.4 | 32 | 297,778 |
| September 03, 2025 | 34.5 | 34 | 34.7 | 35.4 | 32 | 153,089 |
| September 02, 2025 | 34.6 | 35 | 35 | 35.2 | 34.5 | 196,938 |
| September 01, 2025 | 36.02 | 35 | 35 | 36.25 | 34 | 524,035 |
| August 29, 2025 | 37.5 | 36.5 | 36.5 | 37.77 | 34.27 | 575,799 |
| August 28, 2025 | 39.4 | 37.5 | 37.5 | 39.75 | 37 | 355,580 |
| August 27, 2025 | 40 | 39.4 | 39.4 | 40 | 39.4 | 432,886 |
| August 26, 2025 | 39.1 | 40 | 40 | 42 | 39.1 | 249,490 |
| August 22, 2025 | 39.85 | 40.5 | 40.5 | 40.5 | 39 | 130,848 |
| August 21, 2025 | 40.5 | 40.1 | 40.1 | 41.75 | 40 | 351,366 |
| August 20, 2025 | 40 | 40.5 | 40.5 | 42 | 40 | 1.06M |
| August 19, 2025 | 40.37 | 40 | 40 | 40.37 | 39 | 421,817 |
| August 18, 2025 | 41 | 40.5 | 40.5 | 43.89 | 40.37 | 2.4M |
| August 15, 2025 | 41 | 42.1 | 42.1 | 43.4 | 39.2 | 661,378 |
| August 14, 2025 | 38 | 42 | 42 | 42 | 36.35 | 502,064 |
| August 13, 2025 | 35.5 | 38 | 38 | 40 | 34 | 460,592 |
| August 12, 2025 | 35.25 | 35 | 35 | 36.5 | 34.88 | 372,935 |
| August 11, 2025 | 38.01 | 35 | 35 | 39 | 34 | 259,003 |
| August 08, 2025 | 38.33 | 38.5 | 38.5 | 40 | 38 | 365,466 |
| August 07, 2025 | 39 | 40 | 40 | 40 | 36.01 | 814,455 |
| August 06, 2025 | 47.5 | 39 | 39 | 49 | 39 | 274,906 |
| August 05, 2025 | 47 | 48 | 48 | 49 | 47 | 887,487 |
| August 04, 2025 | 48 | 48 | 48 | 49 | 43.23 | 1.23M |
| August 01, 2025 | 48 | 48 | 48 | 50 | 47 | 1.04M |
| July 31, 2025 | 48.5 | 49 | 49 | 50 | 48 | 688,986 |
| July 30, 2025 | 48.5 | 48.5 | 48.5 | 49 | 47 | 393,304 |
| July 29, 2025 | 48.2 | 48.5 | 48.5 | 50 | 47 | 725,632 |
| July 28, 2025 | 47.96 | 48 | 48 | 49.5 | 46 | 1.38M |
| July 25, 2025 | 50 | 47 | 47 | 50.65 | 45 | 1.25M |
| July 24, 2025 | 53 | 51 | 51 | 53.99 | 50 | 1.18M |
| July 23, 2025 | 52.47 | 53 | 53 | 54 | 52 | 1.08M |
| July 22, 2025 | 59 | 53 | 53 | 61 | 50 | 2.33M |
| July 21, 2025 | 68.2 | 68.4 | 68.4 | 68.8 | 65 | 48,924 |
| July 18, 2025 | 68.4 | 67 | 67 | 69 | 65 | 9,659 |
| July 17, 2025 | 68 | 67 | 67 | 69 | 65 | 51,949 |
| July 16, 2025 | 67 | 68.8 | 68.8 | 70 | 67 | 79,443 |
| July 15, 2025 | 66 | 68.5 | 68.5 | 69.75 | 65 | 156,673 |
| July 14, 2025 | 66 | 66 | 66 | 67 | 65.6 | 38,631 |
| July 11, 2025 | 66.5 | 66 | 66 | 66.5 | 66 | 46,214 |
| July 10, 2025 | 67 | 66 | 66 | 67 | 66 | 7,302 |
| July 09, 2025 | 66 | 66 | 66 | 66.4 | 66 | 23,739 |
| July 08, 2025 | 66.76 | 66 | 66 | 66.76 | 65.95 | 9,742 |
| July 07, 2025 | 67 | 67 | 67 | 67 | 65.93 | 44,043 |
| July 04, 2025 | 66.67 | 66 | 66 | 67 | 65.6 | 27,035 |
| July 03, 2025 | 65.52 | 67 | 67 | 68 | 65 | 26,525 |
| July 02, 2025 | 67 | 67 | 67 | 67 | 67 | 5,000 |
| July 01, 2025 | 69 | 67 | 67 | 69 | 65.52 | 40,459 |