32.50
+0.5(+1.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 31.5 | 32 | 32 | 32 | 28 | 14,874 |
| September 25, 2025 | 29 | 31.5 | 31.5 | 32 | 26 | 22,708 |
| September 24, 2025 | 29 | 29 | 29 | 29 | 29 | 147,476 |
| September 23, 2025 | 29 | 29 | 29 | 32 | 26.3 | 14,121 |
| September 22, 2025 | 27.5 | 29.2 | 29.2 | 30 | 26 | 16,198 |
| September 19, 2025 | 27.5 | 27.5 | 27.5 | 30 | 25 | 10,661 |
| September 18, 2025 | 25.63 | 27.5 | 27.5 | 27.5 | 25.63 | 19,421 |
| September 17, 2025 | 27.5 | 26.5 | 26.5 | 29 | 26.03 | 106,101 |
| September 16, 2025 | 26.1 | 26 | 26 | 29 | 26 | 43,685 |
| September 15, 2025 | 26 | 26.5 | 26.5 | 27 | 25 | 176,539 |
| September 12, 2025 | 28.5 | 26 | 26 | 29 | 25.06 | 58,161 |
| September 11, 2025 | 38.4 | 28.5 | 28.5 | 38.4 | 28 | 94,570 |
| September 10, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 37 | 28,000 |
| September 09, 2025 | 38.5 | 38.5 | 38.5 | 40 | 37 | 61,328 |
| September 08, 2025 | 38.5 | 38.5 | 38.5 | 40 | 37.18 | 36,318 |
| September 05, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 37.71 | 1,324 |
| September 04, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 37.71 | 13,562 |
| September 03, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 37.71 | 3,882 |
| September 02, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 37.71 | 38,294 |
| September 01, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0 |
| August 29, 2025 | 37 | 38.5 | 38.5 | 38.5 | 37 | 4 |
| August 28, 2025 | 37.61 | 38.5 | 38.5 | 40 | 37.61 | 598 |
| August 27, 2025 | 39.7 | 38.5 | 38.5 | 39.97 | 37 | 42,274 |
| August 26, 2025 | 40.21 | 41 | 41 | 42 | 40 | 105,139 |
| August 22, 2025 | 40 | 41 | 41 | 41.9 | 40 | 58,794 |
| August 21, 2025 | 40 | 41 | 41 | 41 | 40 | 17 |
| August 20, 2025 | 40 | 41 | 41 | 41 | 40 | 19,811 |
| August 19, 2025 | 40 | 41 | 41 | 41.35 | 40 | 3,060 |
| August 18, 2025 | 40.1 | 41 | 41 | 41.48 | 40.1 | 62,912 |
| August 15, 2025 | 40 | 41 | 41 | 42 | 40 | 825 |
| August 14, 2025 | 40 | 41 | 41 | 42 | 40 | 42,430 |
| August 13, 2025 | 40 | 41 | 41 | 42 | 40 | 11,151 |
| August 12, 2025 | 40 | 41 | 41 | 42 | 37 | 95,955 |
| August 11, 2025 | 40 | 38.5 | 38.5 | 41 | 35 | 192,809 |
| August 08, 2025 | 43 | 41 | 41 | 43 | 40 | 48,106 |
| August 07, 2025 | 45 | 44 | 44 | 45 | 42.2 | 3,716 |
| August 06, 2025 | 44 | 45.5 | 45.5 | 48 | 43 | 3,058 |
| August 05, 2025 | 43 | 46 | 46 | 48 | 43 | 4,605 |
| August 04, 2025 | 43 | 46 | 46 | 48 | 43 | 17,287 |
| August 01, 2025 | 45.11 | 43.2 | 43.2 | 48 | 43.2 | 88,870 |
| July 31, 2025 | 49 | 43 | 43 | 50 | 42.4 | 397,890 |
| July 30, 2025 | 27.4 | 25 | 25 | 27.4 | 25 | 42 |
| July 29, 2025 | 21.55 | 25 | 25 | 30 | 21.55 | 3,182 |
| July 28, 2025 | 27.4 | 25 | 25 | 27.4 | 25 | 18 |
| July 25, 2025 | 21.55 | 25 | 25 | 25 | 21.55 | 1,896 |
| July 24, 2025 | 21.5 | 25 | 25 | 25 | 21.5 | 400 |
| July 23, 2025 | 21.5 | 25 | 25 | 25 | 21.5 | 3,724 |
| July 22, 2025 | 21.31 | 25 | 25 | 25 | 21.31 | 19,337 |
| July 21, 2025 | 30 | 25 | 25 | 30 | 21.31 | 84,653 |
| July 18, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 17, 2025 | 23.5 | 25 | 25 | 25 | 23.5 | 4,946 |
| July 16, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 15, 2025 | 24.75 | 25 | 25 | 27.49 | 22.95 | 44,094 |
| July 14, 2025 | 22.95 | 22.5 | 22.5 | 22.95 | 22.5 | 8,374 |
| July 11, 2025 | 22.88 | 22.5 | 22.5 | 22.88 | 22.5 | 35,196 |
| July 10, 2025 | 22.85 | 22.5 | 22.5 | 24.75 | 22.5 | 13,111 |
| July 09, 2025 | 25 | 22.5 | 22.5 | 25 | 22.5 | 20 |
| July 08, 2025 | 23.15 | 22.5 | 22.5 | 26.43 | 22.5 | 159,025 |
| July 07, 2025 | 30 | 26.5 | 26.5 | 30 | 23.15 | 31,300 |
| July 04, 2025 | 25.15 | 26.2 | 26.2 | 28.49 | 25 | 77,882 |