30.99
+0.18(+0.58%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 30.89 | 30.99 | 30.99 | 31.01 | 30.88 | 42,300 |
September 26, 2025 | 30.82 | 30.81 | 30.81 | 30.84 | 30.81 | 206 |
September 25, 2025 | 30.73 | 30.67 | 30.67 | 30.74 | 30.67 | 3,116 |
September 24, 2025 | 30.86 | 30.83 | 30.83 | 30.86 | 30.83 | 340 |
September 23, 2025 | 31.05 | 31 | 31 | 31.05 | 31 | 562 |
September 22, 2025 | 30.94 | 30.86 | 30.86 | 30.94 | 30.83 | 1,502 |
September 19, 2025 | 30.95 | 30.89 | 30.89 | 30.95 | 30.89 | 11,662 |
September 18, 2025 | 30.92 | 30.91 | 30.91 | 30.92 | 30.91 | 4,541 |
September 17, 2025 | 30.54 | 30.51 | 30.51 | 30.54 | 30.51 | 386 |
September 16, 2025 | 30.72 | 30.5 | 30.5 | 30.72 | 30.5 | 93 |
September 15, 2025 | 30.62 | 30.72 | 30.72 | 30.72 | 30.62 | 231 |
September 12, 2025 | 30.61 | 30.52 | 30.52 | 30.61 | 30.54 | 2,154 |
September 11, 2025 | 30.57 | 30.53 | 30.53 | 30.57 | 30.57 | 4 |
September 10, 2025 | 30.47 | 30.44 | 30.44 | 30.47 | 30.44 | 769 |
September 09, 2025 | 30.6 | 30.51 | 30.51 | 30.62 | 30.48 | 993 |
September 08, 2025 | 30.39 | 30.58 | 30.58 | 30.58 | 30.38 | 11,150 |
September 05, 2025 | 30.46 | 30.32 | 30.32 | 30.46 | 30.32 | 5,210 |
September 04, 2025 | 30.26 | 30.29 | 30.29 | 30.29 | 30.24 | 2,660 |
September 03, 2025 | 30.08 | 30.11 | 30.11 | 30.11 | 30.08 | 2 |
September 02, 2025 | 30.16 | 29.96 | 29.96 | 30.16 | 29.96 | 3,789 |
September 01, 2025 | 30.18 | 30.11 | 30.11 | 30.18 | 30.11 | 143 |
August 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0 |
August 28, 2025 | 30.34 | 30.31 | 30.31 | 30.34 | 30.31 | 512 |
August 27, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0 |
August 26, 2025 | 30.26 | 30.31 | 30.31 | 30.4 | 30.26 | 6,930 |
August 22, 2025 | 30.62 | 30.86 | 30.86 | 30.92 | 30.6 | 3,679 |
August 21, 2025 | 30.62 | 30.67 | 30.67 | 30.68 | 30.54 | 6,942 |
August 20, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 67 |
August 19, 2025 | 30.36 | 30.58 | 30.58 | 30.58 | 30.36 | 1,550 |
August 18, 2025 | 30.26 | 30.27 | 30.27 | 30.27 | 30.23 | 177 |
August 15, 2025 | 30.23 | 30.27 | 30.27 | 30.29 | 30.23 | 136 |
August 14, 2025 | 30.09 | 30.13 | 30.13 | 30.13 | 30.09 | 4 |
August 13, 2025 | 29.95 | 30.04 | 30.04 | 30.04 | 29.95 | 368 |
August 12, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0 |
August 11, 2025 | 29.79 | 29.78 | 29.78 | 29.79 | 29.77 | 65 |
August 08, 2025 | 29.78 | 29.86 | 29.86 | 29.95 | 29.78 | 2,429 |
August 07, 2025 | 29.81 | 29.76 | 29.76 | 29.81 | 29.74 | 2,232 |
August 06, 2025 | 29.57 | 29.54 | 29.54 | 29.57 | 29.54 | 238 |
August 05, 2025 | 29.66 | 29.64 | 29.64 | 29.66 | 29.64 | 41,287 |
August 04, 2025 | 29.57 | 29.69 | 29.69 | 29.69 | 29.56 | 5,593 |
August 01, 2025 | 29.3 | 29.32 | 29.32 | 29.35 | 29.3 | 287 |
July 31, 2025 | 30.05 | 29.8 | 29.8 | 30.05 | 29.8 | 790 |
July 30, 2025 | 29.97 | 29.96 | 29.96 | 30.02 | 29.96 | 54,695 |
July 29, 2025 | 30.34 | 30.04 | 30.04 | 30.34 | 30.04 | 2,032 |
July 28, 2025 | 30.61 | 30.22 | 30.22 | 30.61 | 30.22 | 335 |
July 25, 2025 | 30.34 | 30.46 | 30.46 | 30.46 | 30.34 | 540 |
July 24, 2025 | 30.4 | 30.4 | 30.4 | 30.4 | 30.4 | 0 |
July 23, 2025 | 30.17 | 30.11 | 30.11 | 30.17 | 30.11 | 198 |
July 22, 2025 | 29.87 | 29.9 | 29.9 | 29.9 | 29.87 | 744 |
July 21, 2025 | 29.92 | 29.97 | 29.97 | 29.97 | 29.9 | 778 |
July 18, 2025 | 29.95 | 29.97 | 29.97 | 29.97 | 29.95 | 230 |
July 17, 2025 | 30.01 | 29.98 | 29.98 | 30.02 | 29.96 | 2,317 |
July 16, 2025 | 29.96 | 29.9 | 29.9 | 29.96 | 29.89 | 2,554 |
July 15, 2025 | 30.26 | 30.06 | 30.06 | 30.26 | 30.06 | 16,116 |
July 14, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0 |
July 11, 2025 | 30.19 | 30.12 | 30.12 | 30.19 | 30.12 | 92 |
July 10, 2025 | 30.32 | 30.35 | 30.35 | 30.35 | 30.32 | 120 |
July 09, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0 |
July 08, 2025 | 29.93 | 29.96 | 29.96 | 29.96 | 29.93 | 133 |
July 07, 2025 | 29.84 | 29.81 | 29.81 | 29.84 | 29.81 | 227 |