32.80
+0.8(+2.50%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31.2 | 32.8 | 32.8 | 33 | 31 | 381,862 |
September 25, 2025 | 31.8 | 32 | 32 | 35 | 29.05 | 1.38M |
September 24, 2025 | 36 | 33.5 | 33.5 | 37 | 33 | 423,355 |
September 23, 2025 | 36 | 36 | 36 | 37 | 35.12 | 70,002 |
September 22, 2025 | 36 | 36 | 36 | 37 | 36 | 162,980 |
September 19, 2025 | 36 | 36 | 36 | 36.6 | 35.24 | 132,918 |
September 18, 2025 | 35.6 | 36 | 36 | 36 | 34 | 29,245 |
September 17, 2025 | 36.5 | 35 | 35 | 37 | 34.35 | 74,769 |
September 16, 2025 | 36.5 | 36.5 | 36.5 | 37 | 36 | 28,241 |
September 15, 2025 | 37 | 36.5 | 36.5 | 37 | 35.1 | 49,217 |
September 12, 2025 | 37 | 37 | 37 | 38 | 36 | 11,741 |
September 11, 2025 | 37 | 37 | 37 | 37.49 | 37 | 10,000 |
September 10, 2025 | 37 | 37 | 37 | 37.5 | 36.16 | 37,136 |
September 09, 2025 | 37 | 37 | 37 | 39 | 36 | 115,250 |
September 08, 2025 | 37 | 37 | 37 | 37 | 37 | 3,068 |
September 05, 2025 | 37 | 37 | 37 | 38 | 37 | 104 |
September 04, 2025 | 37 | 37 | 37 | 38 | 36 | 27,992 |
September 03, 2025 | 37 | 37 | 37 | 37 | 36.4 | 18,005 |
September 02, 2025 | 38.5 | 37 | 37 | 38.5 | 37 | 116,856 |
September 01, 2025 | 39 | 39.4 | 39.4 | 40 | 37 | 40,378 |
August 29, 2025 | 39.35 | 39 | 39 | 39.35 | 39 | 10,164 |
August 28, 2025 | 39.4 | 39 | 39 | 39.4 | 38 | 7,675 |
August 27, 2025 | 38.12 | 39 | 39 | 39 | 38 | 2,008 |
August 26, 2025 | 40 | 39 | 39 | 40 | 39 | 8,809 |
August 22, 2025 | 40.3 | 39 | 39 | 40.3 | 38.05 | 110,598 |
August 21, 2025 | 40.3 | 39.5 | 39.5 | 40.3 | 38.61 | 61,254 |
August 20, 2025 | 39.12 | 39.5 | 39.5 | 39.5 | 38.55 | 33,349 |
August 19, 2025 | 36.8 | 39.5 | 39.5 | 40.89 | 36.8 | 140,092 |
August 18, 2025 | 38.7 | 36.5 | 36.5 | 38.7 | 35.6 | 74,999 |
August 15, 2025 | 40.25 | 37 | 37 | 40.25 | 37 | 87,909 |
August 14, 2025 | 41.35 | 41 | 41 | 41.35 | 40.1 | 40,500 |
August 13, 2025 | 41.31 | 42 | 42 | 43 | 41.31 | 29,598 |
August 12, 2025 | 43.55 | 42 | 42 | 43.55 | 41.12 | 155,495 |
August 11, 2025 | 39.88 | 42.5 | 42.5 | 43.49 | 38.77 | 146,123 |
August 08, 2025 | 38.95 | 39 | 39 | 40 | 38.05 | 197,994 |
August 07, 2025 | 38 | 37.5 | 37.5 | 39 | 37.5 | 450,214 |
August 06, 2025 | 34.48 | 37 | 37 | 39 | 34.48 | 1.2M |
August 05, 2025 | 33.6 | 33 | 33 | 34 | 32 | 4,819 |
August 04, 2025 | 34 | 33 | 33 | 34 | 32 | 120,992 |
August 01, 2025 | 33 | 33 | 33 | 34 | 32 | 47,272 |
July 31, 2025 | 33.15 | 34.5 | 34.5 | 34.5 | 33.15 | 20,000 |
July 30, 2025 | 35.3 | 34.5 | 34.5 | 35.9 | 33 | 152,847 |
July 29, 2025 | 33.6 | 34.5 | 34.5 | 34.5 | 33.6 | 3,746 |
July 28, 2025 | 33.03 | 34.5 | 34.5 | 36 | 33.03 | 14,007 |
July 25, 2025 | 34 | 34.5 | 34.5 | 34.5 | 34 | 50,000 |
July 24, 2025 | 35.4 | 34.5 | 34.5 | 36 | 34.5 | 44,699 |
July 23, 2025 | 33.6 | 36 | 36 | 36 | 33.6 | 6,721 |
July 22, 2025 | 33 | 34.5 | 34.5 | 34.5 | 33 | 4,267 |
July 21, 2025 | 35.49 | 34.5 | 34.5 | 35.49 | 33.5 | 35,896 |
July 18, 2025 | 34.68 | 34.5 | 34.5 | 36 | 33.5 | 72,020 |
July 17, 2025 | 36 | 34 | 34 | 37 | 33.38 | 43,220 |
July 16, 2025 | 36.6 | 36 | 36 | 37 | 35 | 80,156 |
July 15, 2025 | 36.02 | 37 | 37 | 37 | 36.02 | 15,164 |
July 14, 2025 | 39.31 | 37 | 37 | 39.31 | 35.74 | 154,239 |
July 11, 2025 | 40 | 40 | 40 | 41 | 40 | 9,156 |
July 10, 2025 | 42 | 41 | 41 | 42 | 40 | 12 |
July 09, 2025 | 42 | 41 | 41 | 42 | 41 | 642 |
July 08, 2025 | 39.85 | 41 | 41 | 41 | 39 | 120,120 |
July 07, 2025 | 40 | 41 | 41 | 42 | 40 | 22,526 |
July 04, 2025 | 41 | 41 | 41 | 41.9 | 40.31 | 21,126 |