28.50
-0.5(-1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29 | 28.5 | 28.5 | 29 | 28.02 | 5,000 |
| September 25, 2025 | 29 | 29 | 29 | 29 | 28.1 | 20,000 |
| September 24, 2025 | 29 | 29 | 29 | 29.1 | 29 | 1,000 |
| September 23, 2025 | 29 | 29 | 29 | 29 | 29 | 0 |
| September 22, 2025 | 29 | 29 | 29 | 29.2 | 28.1 | 9,104 |
| September 19, 2025 | 29 | 29 | 29 | 29 | 29 | 105,840 |
| September 18, 2025 | 29 | 29 | 29 | 29 | 28.11 | 3,780 |
| September 17, 2025 | 29 | 29 | 29 | 29 | 28.22 | 24,000 |
| September 16, 2025 | 29 | 29 | 29 | 29.45 | 28.3 | 15,800 |
| September 15, 2025 | 29 | 29 | 29 | 29.5 | 28.55 | 4,280 |
| September 12, 2025 | 29 | 29 | 29 | 29 | 28.55 | 24,949 |
| September 11, 2025 | 29 | 29 | 29 | 29 | 28.3 | 1,808 |
| September 10, 2025 | 29 | 29 | 29 | 29 | 28.55 | 6,038 |
| September 09, 2025 | 30 | 29 | 28.55 | 30 | 27.4 | 65,475 |
| September 08, 2025 | 29 | 29 | 29 | 30.6 | 28.52 | 1,022 |
| September 05, 2025 | 29 | 29 | 29 | 29 | 28.3 | 51,142 |
| September 04, 2025 | 29 | 29 | 29 | 30 | 29 | 67 |
| September 03, 2025 | 29.5 | 29 | 29 | 29.5 | 29 | 4,520 |
| September 02, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.2 | 64,322 |
| September 01, 2025 | 29.55 | 29.5 | 29.5 | 29.55 | 29.25 | 21,000 |
| August 29, 2025 | 29.97 | 29.5 | 29.5 | 29.97 | 29.5 | 20,167 |
| August 28, 2025 | 29.75 | 29.5 | 29.5 | 29.75 | 29.5 | 40,000 |
| August 27, 2025 | 29 | 29.5 | 29.5 | 29.98 | 29 | 4,787 |
| August 26, 2025 | 30 | 29.5 | 29.5 | 30 | 29.5 | 20,000 |
| August 22, 2025 | 30.9 | 30 | 30 | 30.9 | 29 | 1,030 |
| August 21, 2025 | 29.52 | 30 | 30 | 31 | 29.52 | 21,700 |
| August 20, 2025 | 30 | 30 | 30 | 30 | 28.4 | 1,872 |
| August 19, 2025 | 30.8 | 30 | 30 | 31.48 | 30 | 297,743 |
| August 18, 2025 | 29.43 | 31 | 31 | 31 | 29.43 | 20,790 |
| August 15, 2025 | 29 | 30 | 30 | 30 | 29 | 9,301 |
| August 14, 2025 | 30.87 | 30 | 30 | 30.87 | 30 | 15,000 |
| August 13, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1,700 |
| August 12, 2025 | 31.2 | 29.5 | 29.5 | 31.2 | 29 | 160,700 |
| August 11, 2025 | 29.1 | 30 | 30 | 30.58 | 29.1 | 24,828 |
| August 08, 2025 | 29.25 | 30 | 30 | 30 | 29.25 | 238,200 |
| August 07, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0 |
| August 06, 2025 | 30.15 | 31 | 31 | 31 | 30 | 47,758 |
| August 05, 2025 | 32 | 31 | 31 | 32 | 30.3 | 52,868 |
| August 04, 2025 | 32 | 31 | 31 | 32 | 30.3 | 5,256 |
| August 01, 2025 | 30.5 | 31 | 31 | 31 | 30.5 | 4,215 |
| July 31, 2025 | 32 | 31 | 31 | 32 | 30.5 | 17,239 |
| July 30, 2025 | 32 | 31.5 | 31.5 | 32 | 31.05 | 37,794 |
| July 29, 2025 | 32.3 | 32.6 | 32.6 | 33.6 | 31.11 | 53,794 |
| July 28, 2025 | 31.2 | 32 | 32 | 32 | 31.2 | 5,248 |
| July 25, 2025 | 32.3 | 32 | 32 | 32.75 | 32 | 20,000 |
| July 24, 2025 | 31.62 | 32 | 32 | 32 | 31.52 | 64,750 |
| July 23, 2025 | 31.2 | 32 | 32 | 32 | 31.2 | 8,206 |
| July 22, 2025 | 31 | 32 | 32 | 32.4 | 31 | 13,137 |
| July 21, 2025 | 31.2 | 32 | 32 | 33 | 31 | 25,782 |
| July 18, 2025 | 33 | 32 | 32 | 33.7 | 32 | 42,500 |
| July 17, 2025 | 33.16 | 34 | 34 | 34 | 33.16 | 84,500 |
| July 16, 2025 | 33.16 | 34 | 34 | 34 | 33.16 | 2,000 |
| July 15, 2025 | 33.17 | 34 | 34 | 34 | 33.17 | 10,000 |
| July 14, 2025 | 33.16 | 34 | 34 | 34 | 33.16 | 20,078 |
| July 11, 2025 | 33.2 | 34 | 34 | 34 | 33.16 | 13,400 |
| July 10, 2025 | 33.41 | 34 | 34 | 34 | 33.2 | 12,289 |
| July 09, 2025 | 33.34 | 34 | 34 | 34.3 | 33.34 | 36,540 |
| July 08, 2025 | 33.2 | 34 | 34 | 34 | 33 | 10,003 |
| July 07, 2025 | 33.5 | 34 | 34 | 34 | 33.38 | 37,375 |
| July 04, 2025 | 34 | 34 | 34 | 34 | 34 | 0 |