30.00
-0.5(-1.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.5 | 30 | 30 | 30.5 | 29.5 | 187,551 |
| August 15, 2025 | 29.78 | 30.5 | 30.5 | 30.5 | 29.5 | 525,943 |
| August 14, 2025 | 30.35 | 30 | 30 | 30.5 | 29.52 | 621,461 |
| August 13, 2025 | 29.6 | 30 | 30 | 30.5 | 29 | 495,140 |
| August 12, 2025 | 29.8 | 29.5 | 29.5 | 30 | 29 | 170,943 |
| August 11, 2025 | 30 | 30 | 30 | 30 | 29.26 | 108,055 |
| August 08, 2025 | 29.75 | 29.2 | 29.2 | 30.5 | 29 | 1.06M |
| August 07, 2025 | 29.56 | 29.75 | 29.75 | 30.5 | 29.5 | 496,070 |
| August 06, 2025 | 29.88 | 30 | 30 | 30.5 | 29.15 | 201,451 |
| August 05, 2025 | 30.7 | 29.75 | 29.75 | 30.7 | 29.3 | 94,852 |
| August 04, 2025 | 29.45 | 30 | 30 | 30 | 29 | 468,923 |
| August 01, 2025 | 29.2 | 29.25 | 29.25 | 30 | 29 | 620,382 |
| July 31, 2025 | 29.68 | 28.8 | 28.8 | 30 | 28.8 | 517,332 |
| July 30, 2025 | 29.41 | 29.5 | 29.5 | 30 | 29 | 441,228 |
| July 29, 2025 | 29.62 | 29.5 | 29.5 | 30 | 29 | 186,460 |
| July 28, 2025 | 30 | 29.5 | 29.5 | 30.1 | 29 | 966,365 |
| July 25, 2025 | 29.55 | 29 | 29 | 30 | 29 | 494,109 |
| July 24, 2025 | 30.45 | 29.5 | 29.5 | 30.45 | 29.5 | 514,231 |
| July 23, 2025 | 29.84 | 30 | 30 | 30.5 | 29.5 | 436,195 |
| July 22, 2025 | 30 | 30 | 30 | 30.5 | 29.53 | 476,189 |
| July 21, 2025 | 31 | 31.1 | 31.1 | 31.1 | 29.65 | 560,211 |
| July 18, 2025 | 30.3 | 30.5 | 30.5 | 31 | 30 | 388,553 |
| July 17, 2025 | 30.3 | 30.3 | 30.3 | 31 | 29.5 | 325,562 |
| July 16, 2025 | 31 | 30 | 30 | 31 | 29.5 | 1.02M |
| July 15, 2025 | 31 | 30.8 | 30.8 | 31.3 | 30.25 | 1.16M |
| July 14, 2025 | 31.1 | 31 | 31 | 31.1 | 30.5 | 3.22M |
| July 11, 2025 | 30.59 | 30.5 | 30.5 | 31 | 30 | 1.15M |
| July 10, 2025 | 30.45 | 30.5 | 30.5 | 31 | 30 | 431,670 |
| July 09, 2025 | 30.7 | 31 | 31 | 31 | 30 | 1.14M |
| July 08, 2025 | 30.5 | 30.8 | 30.8 | 31.1 | 29.5 | 2.23M |
| July 07, 2025 | 31 | 30 | 30 | 31 | 30 | 405,538 |
| July 04, 2025 | 30.5 | 31 | 31 | 31 | 29.5 | 1.67M |
| July 03, 2025 | 30.12 | 30 | 30 | 30.5 | 29.5 | 380,968 |
| July 02, 2025 | 31 | 30.5 | 30.5 | 31 | 29.5 | 936,846 |
| July 01, 2025 | 30.95 | 31 | 31 | 31.5 | 30 | 522,254 |
| June 30, 2025 | 29.5 | 31 | 31 | 31 | 29.5 | 1.54M |
| June 27, 2025 | 29.44 | 30 | 30 | 30.5 | 29 | 1.93M |
| June 26, 2025 | 29.2 | 29.25 | 29.25 | 30 | 28.5 | 444,834 |
| June 25, 2025 | 29.12 | 29.6 | 28.9 | 30 | 28.75 | 1.05M |
| June 24, 2025 | 28.89 | 29.1 | 28.41 | 30.1 | 28.89 | 417,197 |
| June 23, 2025 | 29.5 | 29.5 | 28.8 | 30 | 28.8 | 614,318 |
| June 20, 2025 | 29 | 29 | 28.31 | 30 | 28.5 | 436,571 |
| June 19, 2025 | 29.22 | 29.25 | 28.56 | 29.5 | 28.5 | 657,472 |
| June 18, 2025 | 29.5 | 28.5 | 27.83 | 29.5 | 28.5 | 395,626 |
| June 17, 2025 | 29.36 | 29.25 | 28.56 | 30 | 29 | 372,058 |
| June 16, 2025 | 29.88 | 29.5 | 29.5 | 30.5 | 29 | 196,953 |
| June 13, 2025 | 29.7 | 29.75 | 29.75 | 30 | 29 | 336,540 |
| June 12, 2025 | 29.56 | 29.5 | 29.5 | 30 | 29 | 563,313 |
| June 11, 2025 | 30.5 | 29.75 | 29.75 | 30.5 | 29.5 | 380,895 |
| June 10, 2025 | 29.2 | 30 | 30 | 30.5 | 29.2 | 741,893 |
| June 09, 2025 | 29.5 | 29.4 | 29.4 | 30.4 | 29.4 | 693,582 |
| June 06, 2025 | 30 | 30 | 30 | 30 | 28.5 | 641,285 |
| June 05, 2025 | 28.66 | 29.25 | 29.25 | 30 | 28.5 | 620,698 |
| June 04, 2025 | 28.85 | 28.75 | 28.75 | 29 | 28.5 | 785,145 |
| June 03, 2025 | 29.6 | 28.75 | 28.75 | 29.6 | 28 | 806,919 |
| June 02, 2025 | 29.28 | 29 | 29 | 29.5 | 28.5 | 1.22M |
| May 30, 2025 | 28.8 | 29.6 | 29.6 | 29.6 | 28.5 | 268,403 |
| May 29, 2025 | 29.5 | 28.75 | 28.75 | 29.5 | 28.5 | 1.08M |
| May 28, 2025 | 28.97 | 29 | 29 | 29.5 | 28.5 | 285,818 |
| May 27, 2025 | 29 | 28.75 | 28.75 | 29 | 28.5 | 420,021 |