27.75
-0.25(-0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 28 | 27.75 | 27.75 | 28.5 | 27.06 | 285,733 |
| November 07, 2025 | 27.25 | 28 | 28 | 28.5 | 27 | 716,460 |
| November 06, 2025 | 27.5 | 27.25 | 27.25 | 28 | 27 | 642,224 |
| November 05, 2025 | 27.25 | 27.5 | 27.5 | 28 | 27 | 498,128 |
| November 04, 2025 | 27.25 | 27.25 | 27.25 | 28.5 | 27 | 596,457 |
| November 03, 2025 | 28 | 27.5 | 27.5 | 28.5 | 27.2 | 1.24M |
| October 31, 2025 | 28 | 28 | 28 | 28.5 | 27.5 | 922,883 |
| October 30, 2025 | 28 | 28 | 28 | 28.5 | 27.5 | 491,087 |
| October 29, 2025 | 28.25 | 28 | 28 | 28.5 | 27.5 | 124,532 |
| October 28, 2025 | 28.25 | 28.25 | 28.25 | 28.5 | 27.5 | 770,170 |
| October 27, 2025 | 28 | 28.25 | 28.25 | 28.5 | 27.81 | 306,326 |
| October 24, 2025 | 28.5 | 28 | 28 | 30 | 27.5 | 2.92M |
| October 23, 2025 | 28.25 | 28.75 | 28.75 | 29 | 28 | 475,581 |
| October 22, 2025 | 28.4 | 28.25 | 28.25 | 28.5 | 28 | 533,605 |
| October 21, 2025 | 28 | 28.25 | 28.25 | 28.5 | 27.75 | 275,936 |
| October 20, 2025 | 28 | 28 | 28 | 28.5 | 27.5 | 430,875 |
| October 17, 2025 | 28.25 | 28 | 28 | 28.5 | 27.5 | 462,577 |
| October 16, 2025 | 28 | 28.2 | 28.2 | 28.5 | 27.5 | 6.5M |
| October 15, 2025 | 28.25 | 28 | 28 | 28.5 | 27.52 | 298,101 |
| October 14, 2025 | 28 | 28.25 | 28.25 | 28.5 | 27.51 | 453,535 |
| October 13, 2025 | 28.09 | 27.8 | 27.8 | 28.6 | 27.5 | 1.52M |
| October 10, 2025 | 28.2 | 28 | 28 | 28.5 | 28 | 1.07M |
| October 09, 2025 | 28.25 | 28.2 | 28.2 | 28.5 | 28 | 1.36M |
| October 08, 2025 | 28.75 | 28.25 | 28.25 | 29 | 28 | 616,994 |
| October 07, 2025 | 29 | 28.75 | 28.75 | 29.2 | 28.5 | 181,899 |
| October 06, 2025 | 28.75 | 29 | 29 | 29.5 | 28.5 | 773,780 |
| October 03, 2025 | 28.75 | 28.75 | 28.75 | 29 | 28.5 | 424,768 |
| October 02, 2025 | 28.75 | 28.5 | 28.5 | 29.1 | 28 | 509,353 |
| October 01, 2025 | 28.75 | 28.75 | 28.75 | 29.5 | 28.5 | 515,226 |
| September 30, 2025 | 29 | 28.5 | 28.5 | 29.5 | 28.02 | 1.85M |
| September 29, 2025 | 29.25 | 29 | 29 | 29.5 | 28.81 | 461,144 |
| September 26, 2025 | 29.25 | 29 | 29 | 29.5 | 28.5 | 347,863 |
| September 25, 2025 | 30 | 29.25 | 29.25 | 30.5 | 29 | 624,548 |
| September 24, 2025 | 29.75 | 30 | 30 | 30.3 | 29.5 | 554,654 |
| September 23, 2025 | 29.75 | 29.75 | 29.75 | 30 | 29.5 | 402,261 |
| September 22, 2025 | 29.25 | 29.75 | 29.75 | 30 | 29 | 684,402 |
| September 19, 2025 | 29.25 | 29.25 | 29.25 | 29.5 | 29 | 372,647 |
| September 18, 2025 | 29 | 29.3 | 29.3 | 30.5 | 28.5 | 1.41M |
| September 17, 2025 | 29 | 29 | 29 | 29.5 | 28.5 | 318,746 |
| September 16, 2025 | 29 | 29 | 29 | 29.5 | 28.71 | 125,492 |
| September 15, 2025 | 28.75 | 29.3 | 29.3 | 29.5 | 28.5 | 221,187 |
| September 12, 2025 | 29 | 28.75 | 28.75 | 29.5 | 28.5 | 141,629 |
| September 11, 2025 | 29 | 29 | 29 | 29.5 | 28.5 | 350,909 |
| September 10, 2025 | 29 | 29.5 | 29.5 | 29.5 | 28.76 | 332,955 |
| September 09, 2025 | 29.4 | 29.6 | 29.6 | 30 | 28.5 | 778,922 |
| September 08, 2025 | 29.25 | 29 | 29 | 29.5 | 28.5 | 316,432 |
| September 05, 2025 | 29 | 29 | 29 | 29.5 | 29 | 644,238 |
| September 04, 2025 | 29.25 | 29 | 29 | 29.5 | 28.5 | 182,187 |
| September 03, 2025 | 29.25 | 29.25 | 29.25 | 29.5 | 29.01 | 305,824 |
| September 02, 2025 | 29.5 | 29.25 | 29.25 | 29.95 | 29.11 | 619,055 |
| September 01, 2025 | 29.69 | 29 | 29 | 30 | 29 | 506,052 |
| August 29, 2025 | 29.44 | 29.5 | 29.5 | 30.1 | 29 | 280,229 |
| August 28, 2025 | 29.5 | 29.25 | 29.25 | 29.97 | 29 | 937,690 |
| August 27, 2025 | 29.85 | 29 | 29 | 30 | 28.88 | 542,194 |
| August 26, 2025 | 29.9 | 29.4 | 29.4 | 30 | 29.4 | 576,418 |
| August 22, 2025 | 30 | 29.9 | 29.9 | 30.5 | 29.5 | 864,371 |
| August 21, 2025 | 30 | 30 | 30 | 30 | 29.88 | 79,036 |
| August 20, 2025 | 29.8 | 29.75 | 29.75 | 30 | 29.52 | 90,607 |
| August 19, 2025 | 29.15 | 29.75 | 29.75 | 30.5 | 29 | 495,837 |
| August 18, 2025 | 30.5 | 30 | 30 | 30.5 | 29.5 | 187,551 |