31.71
-1.79(-5.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 33.5 | 33.5 | 33.5 | 37 | 31.71 | 1,053 |
| October 20, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 280,000 |
| October 17, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 280,000 |
| October 16, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 280,000 |
| October 15, 2025 | 33.5 | 33.5 | 33.5 | 35 | 31.71 | 24,597 |
| October 14, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 15,904 |
| October 13, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 15,904 |
| October 10, 2025 | 33.5 | 33.5 | 33.5 | 35 | 33.5 | 1,136 |
| October 09, 2025 | 31 | 33.5 | 33.5 | 34.25 | 31 | 58,000 |
| October 08, 2025 | 31 | 31 | 31 | 31 | 31 | 20,944 |
| October 07, 2025 | 31 | 31 | 31 | 33.4 | 31 | 1,496 |
| October 06, 2025 | 31 | 31 | 31 | 33.4 | 31 | 20,000 |
| October 03, 2025 | 31 | 31 | 31 | 31 | 28.15 | 1,000 |
| October 02, 2025 | 31 | 31 | 31 | 31 | 31 | 94,627 |
| October 01, 2025 | 31 | 31 | 31 | 33.4 | 28.11 | 6,640 |
| September 30, 2025 | 30 | 31 | 31 | 33 | 27.67 | 72,057 |
| September 29, 2025 | 30 | 30 | 30 | 30 | 27.66 | 1,200 |
| September 26, 2025 | 30 | 30 | 30 | 30 | 30 | 541,517 |
| September 25, 2025 | 30 | 30 | 30 | 30 | 30 | 541,517 |
| September 24, 2025 | 30 | 30 | 30 | 30 | 27.61 | 37,346 |
| September 23, 2025 | 30 | 30 | 30 | 30 | 30 | 2.38M |
| September 22, 2025 | 30 | 30 | 30 | 30 | 30 | 2.38M |
| September 19, 2025 | 30 | 30 | 30 | 30 | 30 | 2.38M |
| September 18, 2025 | 33.9 | 30 | 30 | 33.9 | 27 | 124,106 |
| September 17, 2025 | 28 | 30 | 30 | 34.7 | 28 | 41,551 |
| September 16, 2025 | 25 | 28 | 31 | 31 | 25 | 88,213 |
| September 15, 2025 | 28 | 28 | 28 | 28 | 25 | 12,024 |
| September 12, 2025 | 28 | 28 | 28 | 28 | 28 | 132,000 |
| September 11, 2025 | 30 | 30 | 30 | 30 | 30 | 132,000 |
| September 10, 2025 | 30 | 27.06 | 27.06 | 30 | 27.06 | 4,400 |
| September 09, 2025 | 30 | 30 | 30 | 30 | 30 | 3.05M |
| September 08, 2025 | 30 | 30 | 30 | 30 | 30 | 3.05M |
| September 05, 2025 | 30 | 30 | 30 | 30 | 30 | 1.4M |
| September 04, 2025 | 30 | 30 | 30 | 30 | 30 | 100,000 |
| September 03, 2025 | 30 | 30 | 30 | 30 | 30 | 53,215 |
| September 02, 2025 | 32.9 | 30 | 30 | 32.9 | 30 | 53,215 |
| September 01, 2025 | 31 | 30 | 30 | 31 | 30 | 17,779 |
| August 29, 2025 | 28.55 | 30 | 30 | 30 | 28.55 | 40,000 |
| August 28, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| August 27, 2025 | 28.55 | 30 | 30 | 30 | 28.55 | 2,054 |
| August 26, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| August 22, 2025 | 32 | 30 | 30 | 32 | 30 | 1,524 |
| August 21, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| August 20, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| August 19, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| August 18, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| August 15, 2025 | 28.8 | 30 | 30 | 30 | 28.8 | 2,000 |
| August 14, 2025 | 28.55 | 30 | 30 | 30 | 28.55 | 7,034 |
| August 13, 2025 | 34.4 | 30 | 30 | 34.4 | 30 | 6,027 |
| August 12, 2025 | 31 | 32.5 | 32.5 | 36 | 30.14 | 32,977 |
| August 11, 2025 | 29 | 35 | 35 | 46.86 | 29 | 249,973 |
| August 08, 2025 | 26.44 | 26.5 | 26.5 | 27 | 25.5 | 61,683 |
| August 07, 2025 | 23.68 | 24.5 | 24.5 | 24.5 | 23.68 | 35,000 |
| August 06, 2025 | 25 | 25 | 25 | 27.6 | 23.68 | 84,778 |
| August 05, 2025 | 26.5 | 27 | 27 | 27.84 | 26.5 | 34,209 |
| August 04, 2025 | 24.79 | 26.5 | 26.5 | 26.5 | 24.79 | 74,234 |
| August 01, 2025 | 24.1 | 23 | 23 | 24.8 | 23 | 15,248 |
| July 31, 2025 | 24.1 | 22.5 | 22.5 | 24.1 | 22.5 | 20,746 |
| July 30, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 29, 2025 | 24.85 | 22.5 | 22.5 | 24.85 | 22.5 | 700 |