28.20
-0.3(-1.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28.5 | 28.2 | 28.2 | 28.6 | 27.6 | 28,054 |
| October 16, 2025 | 28.9 | 28.5 | 28.5 | 29 | 28.25 | 44,416 |
| October 15, 2025 | 28.5 | 28.9 | 28.9 | 29.2 | 28.5 | 161,215 |
| October 14, 2025 | 28.6 | 29 | 29 | 29 | 28.2 | 190,106 |
| October 13, 2025 | 28.5 | 28.6 | 28.6 | 29.38 | 28.2 | 259,317 |
| October 10, 2025 | 28.3 | 28.2 | 28.2 | 29 | 28.2 | 254,033 |
| October 09, 2025 | 28.6 | 28 | 28 | 29.2 | 28 | 100,809 |
| October 08, 2025 | 28.7 | 28.8 | 28.8 | 29.33 | 28.4 | 173,244 |
| October 07, 2025 | 29.5 | 28.5 | 28.5 | 29.55 | 28.5 | 297,211 |
| October 06, 2025 | 29.6 | 29.5 | 29.5 | 29.6 | 29 | 257,946 |
| October 03, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.2 | 78,422 |
| October 02, 2025 | 29.6 | 29.4 | 29.4 | 29.96 | 29.33 | 39,831 |
| October 01, 2025 | 32 | 29.2 | 29.2 | 32.96 | 29.2 | 331,763 |
| September 30, 2025 | 28.6 | 32.8 | 32.8 | 32.8 | 28.3 | 3.27M |
| September 29, 2025 | 28.2 | 28.3 | 28.3 | 29 | 28.11 | 191,705 |
| September 26, 2025 | 28.5 | 28.2 | 28.2 | 28.6 | 28 | 73,546 |
| September 25, 2025 | 28 | 29 | 29 | 29 | 27.6 | 290,695 |
| September 24, 2025 | 28.2 | 28 | 28 | 28.24 | 27.7 | 117,592 |
| September 23, 2025 | 28.1 | 28.2 | 28.2 | 28.6 | 28 | 268,137 |
| September 22, 2025 | 28.1 | 29.2 | 29.2 | 29.2 | 27.6 | 123,753 |
| September 19, 2025 | 28 | 28.8 | 28.8 | 28.8 | 27.46 | 91,782 |
| September 18, 2025 | 27.3 | 28 | 28 | 28.6 | 26.4 | 269,085 |
| September 17, 2025 | 27.5 | 27.3 | 27.3 | 27.78 | 27.3 | 50,002 |
| September 16, 2025 | 25.7 | 27.5 | 27.5 | 27.5 | 25.7 | 132,449 |
| September 15, 2025 | 25 | 25.2 | 25.2 | 25.97 | 25 | 97,540 |
| September 12, 2025 | 26.3 | 25.7 | 25.7 | 27.4 | 23.8 | 59,390 |
| September 11, 2025 | 25.9 | 25.9 | 25.9 | 26.05 | 25.9 | 3,466 |
| September 10, 2025 | 25.9 | 25.9 | 25.9 | 26.35 | 25.9 | 289 |
| September 09, 2025 | 26.4 | 25.9 | 25.9 | 26.4 | 25.4 | 37,006 |
| September 08, 2025 | 25.9 | 25.7 | 25.7 | 26 | 25.43 | 89,118 |
| September 05, 2025 | 26.5 | 25.9 | 25.9 | 27.13 | 25.88 | 109,532 |
| September 04, 2025 | 26.3 | 26.3 | 26.3 | 26.97 | 26.3 | 2,565 |
| September 03, 2025 | 26.1 | 26.3 | 26.3 | 26.3 | 26.1 | 24,321 |
| September 02, 2025 | 26 | 26.1 | 26.1 | 26.1 | 26 | 54 |
| September 01, 2025 | 26.3 | 26 | 26 | 26.3 | 25.51 | 81,967 |
| August 29, 2025 | 25.68 | 26.4 | 26.4 | 27 | 25.68 | 37,995 |
| August 28, 2025 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0 |
| August 27, 2025 | 25.98 | 26.1 | 26.1 | 26.1 | 25 | 103,928 |
| August 26, 2025 | 25.39 | 25.8 | 25.8 | 26 | 25.3 | 334,063 |
| August 22, 2025 | 24.5 | 25.3 | 25.3 | 25.6 | 24.5 | 47,449 |
| August 21, 2025 | 24.27 | 24.3 | 24.3 | 24.3 | 24.27 | 101,600 |
| August 20, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24 | 77,036 |
| August 19, 2025 | 25.01 | 25.2 | 25.2 | 25.4 | 25 | 341,183 |
| August 18, 2025 | 25.13 | 25.2 | 25.2 | 25.3 | 25 | 50,333 |
| August 15, 2025 | 25.76 | 25.4 | 25.4 | 25.8 | 25.17 | 23,030 |
| August 14, 2025 | 25.15 | 25.4 | 25.4 | 25.4 | 25.15 | 81,911 |
| August 13, 2025 | 24.73 | 25.4 | 25.4 | 25.8 | 24.73 | 100,354 |
| August 12, 2025 | 24.32 | 24.8 | 24.8 | 25.2 | 24.32 | 259,724 |
| August 11, 2025 | 24.05 | 24.7 | 24.7 | 25.3 | 24 | 171,172 |
| August 08, 2025 | 25.11 | 24.3 | 24.3 | 25.6 | 24.2 | 233,789 |
| August 07, 2025 | 25.73 | 25.2 | 25.2 | 25.8 | 25 | 317,250 |
| August 06, 2025 | 24.94 | 25.3 | 25.3 | 25.8 | 24.4 | 433,660 |
| August 05, 2025 | 25.54 | 24.7 | 24.7 | 25.54 | 24.7 | 77,504 |
| August 04, 2025 | 25.03 | 25 | 25 | 25.6 | 24.08 | 72,165 |
| August 01, 2025 | 25.13 | 25.2 | 25.2 | 25.2 | 25.13 | 624 |
| July 31, 2025 | 25.13 | 25.3 | 25.3 | 25.3 | 25.13 | 445,545 |
| July 30, 2025 | 26 | 25 | 25 | 26 | 25 | 102,027 |
| July 29, 2025 | 26.75 | 25 | 25 | 26.75 | 25 | 280,771 |
| July 28, 2025 | 26.1 | 26.9 | 26.9 | 26.9 | 26.1 | 9,078 |
| July 25, 2025 | 25.57 | 26.9 | 26.9 | 27.4 | 25.57 | 129,656 |