32.00
-2(-5.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 33 | 32 | 32 | 33 | 32 | 29,100 |
| December 03, 2025 | 33 | 34 | 34 | 34 | 33 | 210 |
| December 02, 2025 | 34 | 34 | 34 | 34 | 33 | 22 |
| December 01, 2025 | 34 | 34 | 34 | 34 | 34 | 54,250 |
| November 28, 2025 | 34 | 34 | 34 | 35 | 33 | 2,117 |
| November 27, 2025 | 34 | 34 | 34 | 34 | 33.55 | 9,515 |
| November 26, 2025 | 34 | 34 | 34 | 34 | 33.55 | 6,306 |
| November 25, 2025 | 34 | 34 | 34 | 35 | 33 | 21,071 |
| November 24, 2025 | 34 | 34 | 33 | 35 | 33 | 19,464 |
| November 21, 2025 | 35 | 35 | 35 | 35 | 34.21 | 50,000 |
| November 20, 2025 | 35.5 | 35 | 35 | 36 | 34 | 44,628 |
| November 19, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 150,000 |
| November 18, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 34 | 6,500 |
| November 17, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 30,566 |
| November 14, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 34.13 | 4,372 |
| November 13, 2025 | 35.5 | 35.5 | 35.5 | 37 | 34 | 2,165 |
| November 12, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 182,487 |
| November 11, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 3,150 |
| November 10, 2025 | 35.5 | 35.5 | 35.5 | 37 | 34 | 3,150 |
| November 07, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 34.15 | 1,126 |
| November 06, 2025 | 35.5 | 35.5 | 35.5 | 36 | 35.5 | 200 |
| November 05, 2025 | 35.5 | 34.6 | 34.6 | 35.5 | 34.15 | 9,434 |
| November 04, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 34.05 | 25,862 |
| November 03, 2025 | 35 | 35.5 | 35.5 | 37 | 34.05 | 1,377 |
| October 31, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 61,000 |
| October 30, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 61,000 |
| October 29, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 32.58 | 3,000 |
| October 28, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 66,556 |
| October 27, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 32.58 | 4,754 |
| October 24, 2025 | 33.5 | 33.5 | 33.5 | 34.67 | 32.09 | 130 |
| October 23, 2025 | 33.5 | 33.5 | 33.5 | 34.67 | 33.5 | 146 |
| October 22, 2025 | 33.5 | 33.5 | 33.5 | 35 | 32 | 45,005 |
| October 21, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 5,856 |
| October 20, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 32.58 | 96 |
| October 17, 2025 | 33.5 | 31.6 | 31.6 | 33.5 | 31.6 | 118 |
| October 16, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 32.58 | 522 |
| October 15, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 28,000 |
| October 14, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 32.58 | 2,000 |
| October 13, 2025 | 31 | 32.4 | 32.4 | 35 | 31 | 50,036 |
| October 10, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 336 |
| October 09, 2025 | 31.5 | 31 | 31 | 31.5 | 31 | 12 |
| October 08, 2025 | 31.5 | 31.5 | 31.5 | 31.82 | 31.5 | 2 |
| October 07, 2025 | 31 | 31 | 31 | 31.5 | 30.4 | 7,958 |
| October 06, 2025 | 32 | 31.5 | 31.5 | 32.6 | 31 | 4,028 |
| October 03, 2025 | 32 | 32 | 32 | 32.4 | 31 | 12,471 |
| October 02, 2025 | 32 | 32 | 32 | 32 | 32 | 1,048 |
| October 01, 2025 | 32 | 32 | 32 | 32.64 | 31 | 1,063 |
| September 30, 2025 | 33 | 32 | 32 | 33 | 30 | 28,145 |
| September 29, 2025 | 32 | 32 | 32 | 32.7 | 31.2 | 23,382 |
| September 26, 2025 | 32 | 32 | 32 | 32 | 32 | 37,772 |
| September 25, 2025 | 32 | 32 | 32 | 32.45 | 32 | 2,698 |
| September 24, 2025 | 32.5 | 32 | 32 | 32.5 | 31 | 594 |
| September 23, 2025 | 33.5 | 32.5 | 32.5 | 34 | 31.2 | 58,062 |
| September 22, 2025 | 37.5 | 33.5 | 33.5 | 38 | 32 | 70,795 |
| September 19, 2025 | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 112,616 |
| September 18, 2025 | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 112,616 |
| September 17, 2025 | 37.5 | 37.5 | 37.5 | 38.14 | 37.5 | 10,916 |
| September 16, 2025 | 37.5 | 37.5 | 37.5 | 38 | 35.05 | 7,084 |
| September 15, 2025 | 37.5 | 37.5 | 37.5 | 38.15 | 35.6 | 12,708 |
| September 12, 2025 | 37.5 | 37.5 | 37.5 | 38.15 | 35.65 | 5,742 |
