32.20
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 33 | 32.2 | 32.2 | 33 | 33 | 3.05M |
| January 13, 2025 | 31.5 | 32.2 | 32.2 | 32.5 | 30.85 | 721,779 |
| January 10, 2025 | 31.5 | 31.5 | 31.5 | 32 | 30.75 | 558,803 |
| January 09, 2025 | 31.55 | 31.4 | 31.4 | 32.5 | 31.1 | 1.35M |
| January 08, 2025 | 31.53 | 31.7 | 31.7 | 32.05 | 31 | 701,574 |
| January 07, 2025 | 30 | 31.75 | 31.75 | 33 | 30 | 1.85M |
| January 06, 2025 | 29.7 | 31 | 31 | 31.4 | 29.7 | 1.28M |
| January 03, 2025 | 29.2 | 30 | 30 | 30.28 | 28.81 | 1.6M |
| January 02, 2025 | 28.4 | 29.25 | 29.25 | 29.5 | 28.35 | 764,416 |
| December 31, 2024 | 28.25 | 28.5 | 28.5 | 28.75 | 28.22 | 204,159 |
| December 30, 2024 | 28 | 28.25 | 28.25 | 28.88 | 28 | 214,521 |
| December 27, 2024 | 28.89 | 28.75 | 28.75 | 29 | 28.5 | 286,278 |
| December 24, 2024 | 28.63 | 28.75 | 28.75 | 28.9 | 28.5 | 120,434 |
| December 23, 2024 | 29.08 | 28.75 | 28.75 | 29.5 | 28.56 | 633,931 |
| December 20, 2024 | 28.9 | 29 | 29 | 29.3 | 28.5 | 956,696 |
| December 19, 2024 | 29 | 29 | 29 | 29.5 | 28.67 | 1.02M |
| December 18, 2024 | 29 | 29 | 29 | 29.4 | 28.5 | 1.41M |
| December 17, 2024 | 28.7 | 28.75 | 28.75 | 29.5 | 28.5 | 1.96M |
| December 16, 2024 | 28.4 | 28.5 | 28.5 | 28.88 | 28 | 1.34M |
| December 13, 2024 | 28.48 | 28.75 | 28.75 | 29.5 | 27.5 | 1.83M |
| December 12, 2024 | 28.5 | 28.5 | 28.5 | 29.45 | 28.01 | 852,776 |
| December 11, 2024 | 28.62 | 28 | 28 | 29.25 | 28 | 696,050 |
| December 10, 2024 | 28.89 | 29 | 29 | 29.88 | 28.5 | 1.55M |
| December 09, 2024 | 27.56 | 29.25 | 29.25 | 29.5 | 27.56 | 2.66M |
| December 06, 2024 | 28.63 | 28 | 28 | 29 | 27 | 922,826 |
| December 05, 2024 | 28 | 29 | 29 | 29 | 27.3 | 943,667 |
| December 04, 2024 | 28 | 28 | 28 | 29 | 27 | 2.07M |
| December 03, 2024 | 29 | 28.25 | 28.25 | 29 | 27 | 1.32M |
| December 02, 2024 | 33.5 | 28.75 | 28.75 | 37 | 26 | 5.7M |
| November 29, 2024 | 22.5 | 24 | 24 | 24.4 | 22.5 | 401,662 |
| November 28, 2024 | 22.5 | 23 | 23 | 23 | 22.5 | 26,554 |
| November 27, 2024 | 23.34 | 23 | 23 | 23.5 | 22.5 | 9,194 |
| November 26, 2024 | 23.89 | 23 | 23 | 24.78 | 23 | 209,278 |
| November 25, 2024 | 24.79 | 24.25 | 24.25 | 25 | 23.5 | 278,690 |
| November 22, 2024 | 23.35 | 24.5 | 24.5 | 24.88 | 23.35 | 455,738 |
| November 21, 2024 | 23.2 | 23.25 | 23.25 | 24 | 22.39 | 261,126 |
| November 20, 2024 | 21.75 | 22.75 | 22.75 | 23.5 | 21.75 | 511,378 |
| November 19, 2024 | 21 | 21.25 | 21.25 | 21.5 | 20.33 | 226,160 |
| November 18, 2024 | 20.5 | 20.5 | 20.5 | 21 | 20 | 300,123 |
| November 15, 2024 | 19 | 20.25 | 20.25 | 20.5 | 18.84 | 875,988 |
| November 14, 2024 | 19.15 | 18.7 | 18.7 | 19.5 | 18.7 | 367,651 |
| November 13, 2024 | 19.22 | 19.25 | 19.25 | 19.5 | 19 | 462,292 |
| November 12, 2024 | 19.22 | 19.25 | 19.25 | 19.5 | 19 | 212,492 |
| November 11, 2024 | 19.18 | 19.25 | 19.25 | 19.5 | 19.1 | 312,294 |
| November 08, 2024 | 19.5 | 19.25 | 19.25 | 19.5 | 19 | 26,546 |
| November 07, 2024 | 19.15 | 19.25 | 19.25 | 20 | 19.05 | 390,901 |
| November 06, 2024 | 19.71 | 19.5 | 19.5 | 20 | 19.11 | 616,962 |
| November 05, 2024 | 19.67 | 19.75 | 19.75 | 20.25 | 19.22 | 625,819 |
| November 04, 2024 | 20 | 20 | 20 | 20.5 | 19.92 | 208,420 |
| November 01, 2024 | 20.15 | 20.25 | 20.25 | 20.5 | 20 | 242,789 |
| October 31, 2024 | 20.78 | 20.25 | 20.25 | 21 | 20 | 169,976 |
| October 30, 2024 | 20.9 | 20.5 | 20.5 | 20.9 | 20.25 | 448,298 |
| October 29, 2024 | 20.85 | 20.5 | 20.5 | 21.5 | 20 | 324,503 |
| October 28, 2024 | 20.9 | 20.5 | 20.5 | 21 | 20 | 386,615 |
| October 25, 2024 | 20.22 | 20.75 | 20.75 | 21 | 20.22 | 517,915 |
| October 24, 2024 | 20.94 | 20.5 | 20.5 | 21 | 20.22 | 286,331 |
| October 23, 2024 | 20.95 | 20.75 | 20.75 | 21 | 20.5 | 275,143 |
| October 22, 2024 | 20.9 | 20.6 | 20.6 | 21 | 20.6 | 1.04M |
| October 21, 2024 | 20.33 | 20.5 | 20.5 | 20.9 | 20.15 | 1.16M |
| October 18, 2024 | 20.7 | 20.5 | 20.5 | 21 | 20.11 | 347,024 |