27.50
-0.55(-1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 27.5 | 27.5 | 27.5 | 28 | 27.5 | 356,037 |
| October 16, 2025 | 28.58 | 28.05 | 28.05 | 28.71 | 27.5 | 886,145 |
| October 15, 2025 | 29.7 | 28.7 | 28.7 | 29.7 | 28.16 | 73,970 |
| October 14, 2025 | 28.43 | 28.5 | 28.5 | 29.21 | 28 | 1.56M |
| October 13, 2025 | 29.03 | 28.55 | 28.55 | 29.98 | 28.35 | 78,608 |
| October 10, 2025 | 29.27 | 28.8 | 28.8 | 29.96 | 28.8 | 173,198 |
| October 09, 2025 | 29.29 | 30.5 | 30.5 | 30.7 | 29 | 127,801 |
| October 08, 2025 | 30.36 | 29.4 | 29.4 | 30.36 | 29.4 | 158,342 |
| October 07, 2025 | 31.7 | 31 | 31 | 31.7 | 30.37 | 63,482 |
| October 06, 2025 | 30.2 | 30.1 | 30.1 | 31.7 | 30.1 | 950,159 |
| October 03, 2025 | 30.7 | 30.2 | 30.2 | 31.8 | 29.46 | 610,196 |
| October 02, 2025 | 29 | 30.5 | 30.5 | 31.42 | 29 | 244,495 |
| October 01, 2025 | 30.8 | 29.9 | 29.9 | 30.8 | 29.1 | 637 |
| September 30, 2025 | 29.6 | 30 | 30 | 30.8 | 29.03 | 247,165 |
| September 29, 2025 | 30.9 | 29.9 | 29.9 | 30.9 | 29 | 3,144 |
| September 26, 2025 | 29.37 | 29.9 | 29.9 | 30.47 | 29.19 | 1.1M |
| September 25, 2025 | 29.4 | 29.9 | 29.9 | 30.8 | 29.32 | 2.16M |
| September 24, 2025 | 29.29 | 29.8 | 29.8 | 30.8 | 29.23 | 58,111 |
| September 23, 2025 | 29.32 | 29.8 | 29.8 | 29.8 | 29.3 | 47,319 |
| September 22, 2025 | 29 | 29 | 29 | 30.53 | 29 | 446,983 |
| September 19, 2025 | 29.79 | 30 | 30 | 30.15 | 29.79 | 36,063 |
| September 18, 2025 | 30 | 30 | 30 | 30.8 | 29.87 | 2.62M |
| September 17, 2025 | 30.51 | 30.3 | 30.3 | 30.8 | 30 | 285,468 |
| September 16, 2025 | 30.9 | 29.9 | 29.9 | 30.9 | 29 | 1.17M |
| September 15, 2025 | 29.6 | 29 | 29 | 30.8 | 29 | 318,883 |
| September 12, 2025 | 29.29 | 29.3 | 29.3 | 30.18 | 29.2 | 95,845 |
| September 11, 2025 | 30.9 | 29 | 29 | 30.9 | 29 | 230,190 |
| September 10, 2025 | 29.72 | 29.6 | 29.6 | 30.45 | 29.5 | 97,053 |
| September 09, 2025 | 31 | 29.5 | 29.5 | 31.9 | 29.5 | 102,700 |
| September 08, 2025 | 32 | 31.1 | 31.1 | 32 | 30.4 | 132,386 |
| September 05, 2025 | 31.59 | 30.8 | 30.8 | 32 | 30.8 | 99,344 |
| September 04, 2025 | 32 | 31.5 | 31.5 | 32 | 31 | 28,889 |
| September 03, 2025 | 31.05 | 31.9 | 31.9 | 31.9 | 31 | 225,938 |
| September 02, 2025 | 30.57 | 31 | 31 | 31.2 | 30.32 | 295,083 |
| September 01, 2025 | 28.98 | 30.7 | 30.7 | 31 | 28.87 | 5M |
| August 29, 2025 | 29.1 | 29.2 | 29.2 | 29.43 | 28.6 | 157,831 |
| August 28, 2025 | 29 | 29.25 | 29.25 | 29.5 | 28.96 | 68,094 |
| August 27, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 28.54 | 259,265 |
| August 26, 2025 | 28.6 | 28.5 | 28.5 | 29.4 | 27.94 | 360,318 |
| August 22, 2025 | 26.48 | 27.05 | 27.05 | 27.41 | 26.48 | 20,920 |
| August 21, 2025 | 26.3 | 26.55 | 26.55 | 27.9 | 26.1 | 95,404 |
| August 20, 2025 | 27 | 25.9 | 25.9 | 27.1 | 25.9 | 476,100 |
| August 19, 2025 | 27.26 | 27.05 | 27.05 | 28.6 | 26.5 | 83,564 |
| August 18, 2025 | 28.39 | 27.75 | 27.75 | 28.86 | 27 | 117,331 |
| August 15, 2025 | 28.92 | 28.95 | 28.95 | 29.8 | 28.82 | 41,983 |
| August 14, 2025 | 28.43 | 28.95 | 28.95 | 28.95 | 28.1 | 24,136 |
| August 13, 2025 | 29.9 | 28 | 28 | 29.9 | 28 | 71,124 |
| August 12, 2025 | 30 | 29.35 | 29.35 | 30 | 28.48 | 152,737 |
| August 11, 2025 | 28.59 | 29.2 | 29.2 | 30 | 28.4 | 93,136 |
| August 08, 2025 | 28.4 | 30.1 | 30.1 | 30.1 | 28.4 | 40,826 |
| August 07, 2025 | 28.66 | 30.1 | 30.1 | 30.1 | 28.5 | 525,589 |
| August 06, 2025 | 30.1 | 28.3 | 28.3 | 30.1 | 28.3 | 82,818 |
| August 05, 2025 | 31.2 | 29.4 | 29.4 | 31.2 | 29.2 | 344,300 |
| August 04, 2025 | 31.3 | 30.3 | 30.3 | 31.3 | 29.8 | 304,839 |
| August 01, 2025 | 30.89 | 31 | 31 | 31 | 29.69 | 133,393 |
| July 31, 2025 | 29.2 | 31 | 31 | 31.2 | 29.2 | 231,566 |
| July 30, 2025 | 28.5 | 29.2 | 29.2 | 31 | 28.5 | 496,963 |
| July 29, 2025 | 26 | 29.1 | 29.1 | 30.1 | 26 | 1.54M |
| July 28, 2025 | 26.6 | 28 | 28 | 28 | 26.6 | 199,902 |
| July 25, 2025 | 26.7 | 26.5 | 26.5 | 26.9 | 26.34 | 37,747 |