33.21
-1.29(-3.74%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 33.21 | 65,000 |
September 04, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 219,410 |
September 03, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 48,975 |
September 02, 2025 | 35 | 34.5 | 34.5 | 35 | 34.5 | 48,975 |
September 01, 2025 | 34 | 35 | 35 | 36.2 | 33.25 | 105,570 |
August 29, 2025 | 36.28 | 35 | 35 | 36.28 | 33.6 | 765,990 |
August 28, 2025 | 36.75 | 35 | 35 | 36.75 | 35 | 10,000 |
August 27, 2025 | 34 | 34.5 | 34.5 | 36 | 33 | 96,226 |
August 26, 2025 | 31 | 34 | 34 | 35.6 | 31 | 115,639 |
August 22, 2025 | 34 | 32.5 | 32.5 | 34 | 32.5 | 3.6M |
August 21, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 31 | 57,350 |
August 20, 2025 | 33.08 | 32.5 | 32.5 | 33.08 | 32.5 | 18,417 |
August 19, 2025 | 34 | 32.5 | 32.5 | 34 | 31 | 98,144 |
August 18, 2025 | 33.3 | 32.5 | 32.5 | 33.3 | 31 | 131,052 |
August 15, 2025 | 31.75 | 32.5 | 32.5 | 33.3 | 31.5 | 5.16M |
August 14, 2025 | 32.49 | 32.5 | 32.5 | 32.5 | 32.49 | 6,066 |
August 13, 2025 | 31.35 | 32.5 | 32.5 | 32.5 | 31.35 | 37,126 |
August 12, 2025 | 33 | 32.5 | 32.5 | 34.6 | 32 | 46,512 |
August 11, 2025 | 32.94 | 33 | 33 | 33.09 | 32.3 | 196,385 |
August 08, 2025 | 33.24 | 33 | 33 | 33.24 | 32.1 | 21,500 |
August 07, 2025 | 33.27 | 33 | 33 | 34 | 33 | 5,520 |
August 06, 2025 | 33 | 33 | 33 | 33 | 33 | 0 |
August 05, 2025 | 33.37 | 33 | 33 | 34 | 33 | 132 |
August 04, 2025 | 32 | 33 | 33 | 34 | 32 | 14,836 |
August 01, 2025 | 32.31 | 33 | 33 | 33 | 32.31 | 7,000 |
July 31, 2025 | 34 | 33 | 33 | 34 | 32 | 10,022 |
July 30, 2025 | 32.4 | 33 | 33 | 33 | 32.4 | 46,530 |
July 29, 2025 | 33.6 | 33 | 33 | 33.6 | 32.57 | 237,214 |
July 28, 2025 | 32.66 | 33 | 33 | 33 | 32.66 | 20,000 |
July 25, 2025 | 33.7 | 33 | 33 | 33.7 | 33 | 605,000 |
July 24, 2025 | 33.22 | 33 | 33 | 33.48 | 33 | 375,729 |
July 23, 2025 | 33.33 | 33 | 33 | 33.38 | 33 | 478,623 |
July 22, 2025 | 31.4 | 33 | 33 | 33.34 | 31.4 | 95,554 |
July 21, 2025 | 33.35 | 33 | 33 | 33.35 | 31.4 | 124,486 |
July 18, 2025 | 32 | 33 | 33 | 34 | 32 | 26,633 |
July 17, 2025 | 33.4 | 33 | 33 | 33.4 | 32.98 | 199,556 |
July 16, 2025 | 33 | 33 | 33 | 33 | 32 | 24,555 |
July 15, 2025 | 32.34 | 33 | 33 | 33 | 32.33 | 39,151 |
July 14, 2025 | 32 | 33 | 33 | 33 | 32 | 1,585 |
July 11, 2025 | 32 | 33 | 33 | 34 | 32 | 31,267 |
July 10, 2025 | 32.33 | 33 | 33 | 33.12 | 32.33 | 37,983 |
July 09, 2025 | 33.1 | 33 | 33 | 33.98 | 32 | 208,334 |
July 08, 2025 | 32.3 | 33 | 33 | 33.1 | 32 | 25,398 |
July 07, 2025 | 33.5 | 33 | 33 | 33.5 | 32.26 | 36,541 |
July 04, 2025 | 33.14 | 33 | 33 | 34 | 33 | 255,200 |
July 03, 2025 | 32.51 | 33 | 33 | 33.18 | 32.1 | 74,546 |
July 02, 2025 | 33.5 | 33 | 33 | 33.75 | 32 | 490,822 |
July 01, 2025 | 33.47 | 33 | 33 | 33.88 | 32 | 1.29M |
June 30, 2025 | 33.49 | 33 | 33 | 33.49 | 32 | 124,571 |
June 27, 2025 | 32 | 32.2 | 32.2 | 33.49 | 31.2 | 426,811 |
June 26, 2025 | 33.07 | 28.4 | 28.4 | 33.07 | 28.4 | 143,333 |
June 25, 2025 | 34.22 | 33.4 | 33.4 | 35 | 32.18 | 290,464 |
June 24, 2025 | 33.28 | 31.65 | 31.65 | 33.28 | 31.65 | 112,978 |
June 23, 2025 | 32.38 | 33 | 33 | 33.3 | 32.38 | 32,457 |
June 20, 2025 | 31 | 33 | 33 | 35 | 31 | 3,982 |
June 19, 2025 | 33.6 | 33 | 33 | 33.6 | 32.35 | 220,118 |
June 18, 2025 | 32 | 33 | 33 | 33 | 32 | 17,500 |
June 17, 2025 | 33.39 | 33 | 33 | 33.39 | 31.77 | 30,789 |
June 16, 2025 | 33 | 33 | 33 | 33 | 33 | 0 |
June 13, 2025 | 33.05 | 33 | 33 | 34.5 | 33 | 15,186 |