35.50
+0.32(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 64 | 62.5 | 62.5 | 65 | 62.5 | 8,575 |
| June 11, 2025 | 61 | 62.5 | 62.5 | 62.74 | 59 | 62,115 |
| June 10, 2025 | 62.98 | 61 | 61 | 64 | 60.6 | 38,494 |
| June 09, 2025 | 60.55 | 62 | 62 | 62.98 | 60.55 | 13,521 |
| June 06, 2025 | 64 | 62 | 62 | 64 | 60.5 | 74,658 |
| June 05, 2025 | 60.5 | 62 | 62 | 63.36 | 60.5 | 35,070 |
| June 04, 2025 | 60.3 | 62 | 62 | 62 | 60.3 | 9,288 |
| June 03, 2025 | 60.3 | 62 | 62 | 62 | 60.3 | 1,130 |
| June 02, 2025 | 61.98 | 62 | 62 | 62 | 61.98 | 12,200 |
| May 30, 2025 | 61.98 | 62 | 62 | 62 | 59 | 4,988 |
| May 29, 2025 | 60 | 62 | 62 | 62 | 60 | 4,046 |
| May 28, 2025 | 62.75 | 62 | 62 | 63.6 | 61 | 34,825 |
| May 27, 2025 | 60.8 | 62 | 62 | 66.5 | 60 | 110,198 |