34.00
-1(-2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 35 | 34 | 34 | 35 | 34 | 2,839 |
| October 20, 2025 | 34.5 | 35 | 35 | 35 | 34 | 2,040 |
| October 17, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 140,000 |
| October 16, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 10,000 |
| October 15, 2025 | 34.5 | 34.5 | 34.5 | 34.5 | 34 | 21,282 |
| October 14, 2025 | 34.5 | 34.5 | 34.5 | 35 | 34 | 14,055 |
| October 13, 2025 | 34.5 | 34.5 | 34.5 | 35 | 34 | 455 |
| October 10, 2025 | 34.5 | 34.5 | 34.5 | 35 | 34.5 | 48,387 |
| October 09, 2025 | 37 | 34.5 | 34.5 | 38 | 34 | 147,232 |
| October 08, 2025 | 37 | 37 | 37 | 37.8 | 37 | 5,875 |
| October 07, 2025 | 37 | 37 | 37 | 38 | 36 | 4,897 |
| October 06, 2025 | 37 | 37 | 37 | 38 | 36.1 | 17,299 |
| October 03, 2025 | 37 | 37 | 37 | 38 | 36.35 | 7,749 |
| October 02, 2025 | 37 | 37 | 37 | 38 | 36.1 | 17,145 |
| October 01, 2025 | 37 | 38 | 38 | 38 | 36.33 | 1,322 |
| September 30, 2025 | 37 | 37 | 37 | 38 | 35.24 | 41,418 |
| September 29, 2025 | 40 | 36 | 36 | 41 | 36 | 225,571 |
| September 26, 2025 | 40 | 39 | 39 | 40.96 | 38.2 | 12,970 |
| September 25, 2025 | 40 | 40 | 40 | 41 | 39.24 | 29,060 |
| September 24, 2025 | 40 | 41 | 41 | 41 | 39.5 | 26,548 |
| September 23, 2025 | 37 | 40 | 40 | 40.01 | 37 | 89,824 |
| September 22, 2025 | 38 | 38 | 38 | 39 | 37 | 18,984 |
| September 19, 2025 | 39 | 38 | 38 | 39 | 37.58 | 5,360 |
| September 18, 2025 | 38 | 38 | 38 | 38 | 37.58 | 6,052 |
| September 17, 2025 | 38 | 38 | 38 | 39 | 37 | 8,045 |
| September 16, 2025 | 38 | 38 | 38 | 38.9 | 37 | 9,263 |
| September 15, 2025 | 36 | 38 | 38 | 39 | 36 | 59,602 |
| September 12, 2025 | 35 | 35 | 35 | 37.4 | 35 | 21,694 |
| September 11, 2025 | 34 | 35 | 35 | 37 | 34 | 24,272 |
| September 10, 2025 | 34 | 33.8 | 33.8 | 35 | 33 | 9,407 |
| September 09, 2025 | 34 | 34 | 34 | 34.5 | 34 | 3,638 |
| September 08, 2025 | 34 | 34 | 34 | 36 | 34 | 97,774 |
| September 05, 2025 | 34 | 34 | 34 | 35 | 33 | 3,908 |
| September 04, 2025 | 34 | 34 | 34 | 34.23 | 33.5 | 14,013 |
| September 03, 2025 | 33 | 34 | 34 | 34 | 32.25 | 138,401 |
| September 02, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 14,225 |
| September 01, 2025 | 34 | 32.5 | 32.5 | 34 | 32.5 | 100,959 |
| August 29, 2025 | 31 | 32.5 | 32.5 | 34 | 31 | 50,184 |
| August 28, 2025 | 29 | 32.5 | 32.5 | 34 | 28 | 277,913 |
| August 27, 2025 | 27 | 26 | 26 | 27 | 26 | 231 |
| August 26, 2025 | 26.27 | 26 | 26 | 27 | 25 | 11,039 |
| August 22, 2025 | 26.28 | 26 | 26 | 27 | 26 | 23,805 |
| August 21, 2025 | 25 | 26 | 26 | 26.3 | 25 | 42,013 |
| August 20, 2025 | 26.3 | 26 | 26 | 26.3 | 26 | 8,039 |
| August 19, 2025 | 26 | 26 | 26 | 27 | 24 | 86,290 |
| August 18, 2025 | 24.76 | 25 | 25 | 25 | 24.26 | 14,759 |
| August 15, 2025 | 24.78 | 25 | 25 | 25 | 24.78 | 2,890 |
| August 14, 2025 | 24 | 25 | 25 | 26 | 24 | 5,004 |
| August 13, 2025 | 26 | 25 | 25 | 26 | 24.25 | 55,242 |
| August 12, 2025 | 25.44 | 25 | 25 | 25.44 | 24 | 3,743 |
| August 11, 2025 | 26 | 25 | 25 | 26 | 24.67 | 752 |
| August 08, 2025 | 26 | 25 | 25 | 26 | 25 | 26 |
| August 07, 2025 | 25.37 | 25 | 25 | 26 | 25 | 12,506 |
| August 06, 2025 | 24.78 | 25 | 25 | 25.37 | 24.78 | 9,642 |
| August 05, 2025 | 26 | 25 | 25 | 26 | 24 | 27,730 |
| August 04, 2025 | 25.53 | 25 | 25 | 26 | 24.25 | 54,499 |
| August 01, 2025 | 25.64 | 25 | 25 | 26 | 24 | 17,476 |
| July 31, 2025 | 26.1 | 25 | 25 | 27 | 23.9 | 716,515 |
| July 30, 2025 | 31.6 | 32.5 | 32.5 | 32.5 | 31.6 | 1,132 |
| July 29, 2025 | 31 | 32.5 | 32.5 | 32.5 | 31 | 1 |