33.85
+0.1(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.7 | 33.85 | 33.85 | 34.7 | 33.45 | 399,985 |
| September 25, 2025 | 34.05 | 33.75 | 33.75 | 34.35 | 33.64 | 903,742 |
| September 24, 2025 | 33.9 | 34 | 34 | 34.45 | 33.85 | 257,564 |
| September 23, 2025 | 33.7 | 34 | 34 | 34.2 | 33.45 | 909,800 |
| September 22, 2025 | 33.6 | 33.85 | 33.85 | 33.85 | 33.4 | 1.21M |
| September 19, 2025 | 33.48 | 33.5 | 33.5 | 33.95 | 33.4 | 1.92M |
| September 18, 2025 | 33.6 | 33.45 | 33.45 | 33.7 | 33 | 3.41M |
| September 17, 2025 | 33.6 | 33.4 | 33.4 | 34.05 | 33.4 | 2.47M |
| September 16, 2025 | 34.35 | 33.75 | 33.75 | 34.35 | 33.55 | 880,815 |
| September 15, 2025 | 35.8 | 33.45 | 33.45 | 35.8 | 33 | 3.22M |
| September 12, 2025 | 46.3 | 47.4 | 47.4 | 47.7 | 46.2 | 2.72M |
| September 11, 2025 | 46.6 | 46.4 | 46.4 | 47.1 | 46.2 | 1.61M |
| September 10, 2025 | 47.3 | 46.4 | 46.4 | 47.3 | 46.13 | 923,629 |
| September 09, 2025 | 47.25 | 46.6 | 46.6 | 47.3 | 46.3 | 333,567 |
| September 08, 2025 | 47.48 | 46.9 | 46.9 | 47.95 | 46.85 | 404,492 |
| September 05, 2025 | 47.1 | 47.6 | 47.6 | 47.85 | 47.05 | 391,493 |
| September 04, 2025 | 47 | 47.45 | 47.45 | 48 | 46.8 | 1.94M |
| September 03, 2025 | 48 | 47 | 47 | 48 | 46.73 | 1.96M |
| September 02, 2025 | 47 | 47.4 | 47.4 | 47.58 | 46.7 | 2.51M |
| September 01, 2025 | 48.15 | 47.4 | 47.4 | 48.15 | 46.5 | 470,606 |
| August 29, 2025 | 48.1 | 47 | 47 | 48.1 | 46.6 | 812,357 |
| August 28, 2025 | 46.88 | 46.65 | 46.65 | 47.2 | 46.41 | 343,818 |
| August 27, 2025 | 47.1 | 47.4 | 47.4 | 48.05 | 47.1 | 283,179 |
| August 26, 2025 | 47.91 | 47.55 | 47.55 | 48 | 47.1 | 382,707 |
| August 22, 2025 | 46.95 | 47.9 | 47.9 | 48.51 | 46.95 | 369,028 |
| August 21, 2025 | 47.97 | 48.4 | 48.4 | 48.65 | 47.35 | 814,737 |
| August 20, 2025 | 47.2 | 47.8 | 47.8 | 47.84 | 47.2 | 309,399 |
| August 19, 2025 | 47.23 | 47.5 | 47.5 | 47.75 | 47.1 | 1.67M |
| August 18, 2025 | 47.34 | 47.25 | 47.25 | 47.8 | 47.18 | 1.33M |
| August 15, 2025 | 47.31 | 47.35 | 47.35 | 47.45 | 46.9 | 2.23M |
| August 14, 2025 | 46.7 | 47 | 47 | 47.55 | 46.58 | 1.24M |
| August 13, 2025 | 47.35 | 46.9 | 46.9 | 47.9 | 46.47 | 1.4M |
| August 12, 2025 | 47.95 | 47.1 | 47.1 | 47.95 | 46.65 | 656,348 |
| August 11, 2025 | 48.31 | 47.35 | 47.35 | 49.75 | 47.05 | 1.05M |
| August 08, 2025 | 49.1 | 47 | 47 | 49.1 | 47 | 403,023 |
| August 07, 2025 | 48.1 | 47.75 | 47.75 | 49.15 | 47.15 | 364,319 |
| August 06, 2025 | 47.5 | 47.4 | 47.4 | 48.5 | 47.04 | 1.46M |
| August 05, 2025 | 48.08 | 47.5 | 47.5 | 48.2 | 47.1 | 1.09M |
| August 04, 2025 | 47.8 | 47.9 | 47.9 | 48.2 | 47.05 | 1.36M |
| August 01, 2025 | 48.7 | 47.7 | 47.7 | 49.3 | 47.4 | 1.72M |
| July 31, 2025 | 51.1 | 48.75 | 48.75 | 51.52 | 46 | 5.89M |
| July 30, 2025 | 53 | 52 | 52 | 53 | 51.8 | 1.28M |
| July 29, 2025 | 54.5 | 51.9 | 51.9 | 54.5 | 51.2 | 1.95M |
| July 28, 2025 | 63.9 | 64.6 | 64.6 | 65 | 63.7 | 7.19M |
| July 25, 2025 | 64.9 | 64.2 | 64.2 | 64.94 | 63.65 | 2.34M |
| July 24, 2025 | 64.6 | 64.2 | 64.2 | 64.8 | 64 | 829,003 |
| July 23, 2025 | 64.9 | 64.7 | 64.7 | 65 | 64.5 | 1.07M |
| July 22, 2025 | 64.68 | 64.6 | 64.6 | 65 | 64 | 691,108 |
| July 21, 2025 | 64.8 | 64.6 | 64.6 | 65 | 64.06 | 511,510 |
| July 18, 2025 | 64.3 | 64.7 | 64.7 | 65.53 | 64.3 | 635,425 |
| July 17, 2025 | 65.3 | 65 | 65 | 65.5 | 64.1 | 3.16M |
| July 16, 2025 | 63.8 | 65.1 | 65.1 | 66 | 63.8 | 1.43M |
| July 15, 2025 | 63.75 | 64.3 | 64.3 | 64.9 | 63.75 | 454,664 |
| July 14, 2025 | 63.78 | 64.5 | 64.5 | 64.9 | 63.5 | 393,967 |
| July 11, 2025 | 62.48 | 64.4 | 64.4 | 64.9 | 62.2 | 4.86M |
| July 10, 2025 | 62.05 | 62 | 62 | 62.29 | 61.6 | 466,478 |
| July 09, 2025 | 60.8 | 62 | 62 | 62.1 | 60.8 | 329,036 |
| July 08, 2025 | 61.35 | 61.9 | 61.9 | 62.3 | 61.31 | 343,003 |
| July 07, 2025 | 62.6 | 61.6 | 61.6 | 62.6 | 60.6 | 331,983 |
| July 04, 2025 | 62.06 | 61.7 | 61.7 | 62.5 | 61.7 | 213,755 |