32.25
-1.25(-3.73%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 118,636 |
September 04, 2025 | 32.5 | 33.5 | 33.5 | 33.5 | 32 | 37,602 |
September 03, 2025 | 31.5 | 32.5 | 32.5 | 32.5 | 31.5 | 56,635 |
September 02, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 3,880 |
September 01, 2025 | 31 | 30 | 30 | 33 | 30 | 115,172 |
August 29, 2025 | 31 | 31 | 31 | 31 | 31 | 11,900 |
August 28, 2025 | 30 | 31 | 31 | 31 | 30 | 1,304 |
August 27, 2025 | 31 | 31 | 31 | 32 | 31 | 10,039 |
August 26, 2025 | 33.5 | 31.5 | 31.5 | 33.5 | 31 | 33,777 |
August 22, 2025 | 31 | 33 | 33 | 34 | 31 | 40,040 |
August 21, 2025 | 35 | 32 | 32 | 36 | 31 | 38,499 |
August 20, 2025 | 35 | 35.5 | 35.5 | 35.5 | 35 | 5,840 |
August 19, 2025 | 35.8 | 35.5 | 35.5 | 35.8 | 35.5 | 538 |
August 18, 2025 | 35.82 | 35.5 | 35.5 | 35.82 | 35.5 | 540 |
August 15, 2025 | 35.82 | 35.5 | 35.5 | 36 | 35.5 | 1,606 |
August 14, 2025 | 37.15 | 35.5 | 35.5 | 38 | 34 | 104,821 |
August 13, 2025 | 38.22 | 38 | 38 | 38.22 | 38 | 892 |
August 12, 2025 | 38.2 | 38 | 38 | 38.22 | 38 | 7,459 |
August 11, 2025 | 36.81 | 38 | 38 | 38.22 | 36.81 | 4,170 |
August 08, 2025 | 36.82 | 37.5 | 37.5 | 37.7 | 36.82 | 10,000 |
August 07, 2025 | 36.55 | 36.5 | 36.5 | 37 | 36.5 | 303 |
August 06, 2025 | 36 | 36.5 | 36.5 | 36.82 | 36 | 6,126 |
August 05, 2025 | 37.64 | 37 | 37 | 38 | 37 | 2,550 |
August 04, 2025 | 38 | 37 | 37 | 40 | 36 | 26,413 |
August 01, 2025 | 38.2 | 39 | 39 | 40 | 38 | 12,252 |
July 31, 2025 | 40.8 | 40 | 40 | 40.8 | 40 | 490 |
July 30, 2025 | 41.7 | 40 | 40 | 45 | 38 | 19,439 |
July 29, 2025 | 36.58 | 38 | 38 | 38 | 36.58 | 19,178 |
July 28, 2025 | 37.91 | 38 | 38 | 38 | 37.91 | 556 |
July 25, 2025 | 37.91 | 36.5 | 36.5 | 37.91 | 36.5 | 995 |
July 24, 2025 | 37 | 36.5 | 36.5 | 37.91 | 36.5 | 44,578 |
July 23, 2025 | 36.1 | 36.5 | 36.5 | 37 | 36.1 | 1,538 |
July 22, 2025 | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 0 |
July 21, 2025 | 36.1 | 36.5 | 36.5 | 38 | 36.1 | 22,832 |
July 18, 2025 | 37.4 | 36.5 | 36.5 | 38 | 35.8 | 16,649 |
July 17, 2025 | 38 | 36.5 | 36.5 | 38 | 36.5 | 2,068 |
July 16, 2025 | 36.95 | 36.5 | 36.5 | 36.95 | 36.5 | 2,500 |
July 15, 2025 | 36.95 | 36.5 | 36.5 | 36.95 | 36.5 | 2,888 |
July 14, 2025 | 35.88 | 36.5 | 36.5 | 38 | 35 | 35,187 |
July 11, 2025 | 35 | 36.5 | 36.5 | 38 | 35 | 12,794 |
July 10, 2025 | 40 | 38 | 38 | 42 | 36.35 | 353,760 |
July 09, 2025 | 49.1 | 50 | 50 | 50 | 49.1 | 16,097 |
July 08, 2025 | 49.36 | 50 | 50 | 51 | 49 | 5,878 |
July 07, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 49.33 | 5,739 |
July 04, 2025 | 52 | 50.5 | 50.5 | 52 | 49.6 | 63 |
July 03, 2025 | 51 | 50.5 | 50.5 | 52 | 48 | 48,823 |
July 02, 2025 | 50.3 | 50 | 50 | 50.5 | 49.5 | 62,359 |
July 01, 2025 | 50.32 | 50 | 50 | 50.5 | 49.25 | 102,708 |
June 30, 2025 | 49.5 | 50 | 50 | 51 | 49.5 | 7,311 |
June 27, 2025 | 51 | 50.5 | 50.5 | 51.48 | 50 | 16,577 |
June 26, 2025 | 51.5 | 51.5 | 51.5 | 53 | 50 | 17,186 |
June 25, 2025 | 55 | 51.5 | 51.5 | 56 | 48 | 78,445 |
June 24, 2025 | 56.6 | 56 | 56 | 56.6 | 54 | 12,034 |
June 23, 2025 | 56.7 | 56 | 56 | 56.7 | 56 | 18,872 |
June 20, 2025 | 57.8 | 56 | 56 | 57.8 | 56 | 8,898 |
June 19, 2025 | 58.56 | 57.5 | 57.5 | 60 | 57 | 30,673 |
June 18, 2025 | 60 | 59 | 59 | 60 | 58 | 25,316 |
June 17, 2025 | 61 | 59.5 | 59.5 | 63 | 58.56 | 38,015 |
June 16, 2025 | 64 | 63 | 63 | 64 | 62.25 | 12,491 |
June 13, 2025 | 62.74 | 63.5 | 63.5 | 65 | 60 | 21,209 |