31.10
+0.3(+0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 27.4 | 26.8 | 26.8 | 27.4 | 25.9 | 251,231 |
| July 23, 2025 | 26 | 26.4 | 26.4 | 26.75 | 26 | 204,644 |
| July 22, 2025 | 27.5 | 26.7 | 26.7 | 27.5 | 26.43 | 95,891 |
| July 21, 2025 | 27.4 | 26.7 | 26.7 | 27.4 | 26.1 | 203,773 |
| July 18, 2025 | 26.43 | 26.2 | 26.2 | 27.04 | 26 | 479,713 |
| July 17, 2025 | 27 | 26.75 | 26.75 | 27.06 | 26.5 | 656,953 |
| July 16, 2025 | 27.4 | 26.2 | 26.2 | 27.4 | 26.2 | 258,250 |
| July 15, 2025 | 25.9 | 26 | 26 | 27.5 | 25.8 | 77,766 |
| July 14, 2025 | 26 | 26.7 | 26.7 | 26.7 | 26 | 957 |
| July 11, 2025 | 26.1 | 26 | 26 | 27.08 | 26 | 180,536 |
| July 10, 2025 | 27 | 26 | 26 | 27 | 26 | 82,834 |
| July 09, 2025 | 27.02 | 27 | 27 | 27.02 | 26.26 | 23,009 |
| July 08, 2025 | 27.4 | 26.55 | 26.55 | 27.4 | 26.55 | 17,015 |
| July 07, 2025 | 27.4 | 27 | 27 | 27.4 | 26.1 | 26,125 |
| July 04, 2025 | 26.1 | 26.75 | 26.75 | 27.4 | 26.1 | 185,240 |
| July 03, 2025 | 27.3 | 26 | 26 | 27.3 | 26 | 148,708 |
| July 02, 2025 | 26.3 | 26.2 | 26.2 | 27.5 | 26.2 | 40,264 |
| July 01, 2025 | 27.5 | 26.4 | 26.4 | 27.5 | 26.3 | 486,340 |
| June 30, 2025 | 26.3 | 26.8 | 26.8 | 27.5 | 26.3 | 1.19M |
| June 27, 2025 | 26.3 | 26.9 | 26.9 | 27.5 | 26.3 | 51,270 |
| June 26, 2025 | 26.3 | 26.9 | 26.9 | 27.5 | 26.3 | 140,833 |
| June 25, 2025 | 26.7 | 26.5 | 26.5 | 27.5 | 26.5 | 67,564 |
| June 24, 2025 | 26.1 | 26.5 | 26.5 | 27 | 25.9 | 201,769 |
| June 23, 2025 | 27 | 26.45 | 26.45 | 27 | 26.27 | 7,842 |
| June 20, 2025 | 26.5 | 26.5 | 26.5 | 27 | 26.2 | 3.87M |
| June 19, 2025 | 26.23 | 26.3 | 26.3 | 26.3 | 26 | 17,469 |
| June 18, 2025 | 26.9 | 26.5 | 26.5 | 26.9 | 26 | 170,605 |
| June 17, 2025 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 20,041 |
| June 16, 2025 | 26.21 | 26.5 | 26.5 | 26.5 | 26.21 | 66,489 |
| June 13, 2025 | 26.5 | 26.3 | 26.3 | 26.9 | 26 | 344,454 |