28.28
+0.1575(+0.56%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.22 | 28.28 | 28.28 | 28.32 | 28.16 | 3,727 |
September 25, 2025 | 28.02 | 28.12 | 28.12 | 28.16 | 28 | 2,440 |
September 24, 2025 | 28.25 | 28.1 | 28.1 | 28.25 | 27.84 | 1,952 |
September 23, 2025 | 27.95 | 28.03 | 28.03 | 28.21 | 27.95 | 3,088 |
September 22, 2025 | 28.04 | 27.99 | 27.99 | 28.07 | 27.79 | 5,451 |
September 19, 2025 | 28.04 | 28.04 | 28.04 | 28.12 | 27.87 | 4,359 |
September 18, 2025 | 28.23 | 28.01 | 28.01 | 28.23 | 27.82 | 7,497 |
September 17, 2025 | 28.07 | 27.96 | 27.96 | 28.07 | 27.96 | 4,608 |
September 16, 2025 | 28.46 | 28.04 | 28.04 | 28.46 | 28.04 | 1,625 |
September 15, 2025 | 28.36 | 28.27 | 28.27 | 28.52 | 28.11 | 2,752 |
September 12, 2025 | 28.19 | 28.23 | 28.23 | 28.27 | 28.19 | 5,948 |
September 11, 2025 | 27.85 | 28.1 | 28.1 | 28.2 | 25 | 16,357 |
September 10, 2025 | 27.79 | 28 | 28 | 28.21 | 27.79 | 1,273 |
September 09, 2025 | 28.22 | 28.21 | 28.03 | 28.41 | 28.14 | 2,599 |
September 08, 2025 | 28.18 | 28.17 | 28.17 | 28.42 | 28.09 | 4,336 |
September 05, 2025 | 28.47 | 28.14 | 28.16 | 28.47 | 28.06 | 1,158 |
September 04, 2025 | 27.82 | 28.21 | 28.21 | 28.29 | 27.82 | 4,211 |
September 03, 2025 | 28.39 | 28.08 | 28.08 | 28.39 | 27.98 | 7,922 |
September 02, 2025 | 28.29 | 28.16 | 28.16 | 28.5 | 28.09 | 27,566 |
September 01, 2025 | 28.44 | 28.28 | 28.28 | 28.61 | 28.25 | 5,101 |
August 29, 2025 | 28.84 | 28.35 | 28.35 | 28.84 | 28.31 | 3,044 |
August 28, 2025 | 28.66 | 28.28 | 28.28 | 28.66 | 28.19 | 871 |
August 27, 2025 | 28.62 | 28.38 | 28.38 | 28.7 | 28.32 | 8,742 |
August 26, 2025 | 28.59 | 28.49 | 28.49 | 28.69 | 28.27 | 5,509 |
August 22, 2025 | 28.72 | 28.81 | 28.81 | 28.96 | 28.55 | 1,836 |
August 21, 2025 | 28.84 | 28.74 | 28.74 | 28.84 | 28.6 | 6,347 |
August 20, 2025 | 28.44 | 28.67 | 28.67 | 28.67 | 28.33 | 2,084 |
August 19, 2025 | 28.44 | 28.38 | 28.38 | 28.44 | 28.15 | 3,755 |
August 18, 2025 | 28.45 | 28.26 | 28.26 | 28.53 | 28.22 | 4,694 |
August 15, 2025 | 28.4 | 28.3 | 28.3 | 28.4 | 28.25 | 13,987 |
August 14, 2025 | 28.6 | 28.19 | 28.19 | 28.6 | 28.08 | 3,150 |
August 13, 2025 | 28.31 | 28.11 | 28.11 | 28.31 | 28.05 | 1,151 |
August 12, 2025 | 28.57 | 28.05 | 28.05 | 28.57 | 27.99 | 5,520 |
August 11, 2025 | 28.03 | 28.01 | 28.01 | 28.56 | 27.97 | 3,176 |
August 08, 2025 | 28.18 | 28.06 | 28.06 | 28.37 | 27.96 | 2,995 |
August 07, 2025 | 28.24 | 28.11 | 28.11 | 28.42 | 25 | 6,449 |
August 06, 2025 | 28.33 | 28.27 | 28.27 | 28.33 | 28.12 | 1,353 |
August 05, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.02 | 3,598 |
August 04, 2025 | 28 | 28.03 | 28.03 | 28.03 | 27.59 | 5,066 |
August 01, 2025 | 27.51 | 27.61 | 27.61 | 27.82 | 27.51 | 926 |
July 31, 2025 | 27.91 | 27.74 | 27.74 | 27.91 | 27.71 | 9,501 |
July 30, 2025 | 27.87 | 27.75 | 27.75 | 27.87 | 27.59 | 2,044 |
July 29, 2025 | 27.67 | 27.79 | 27.79 | 27.89 | 27.3 | 2,400 |
July 28, 2025 | 28.05 | 27.68 | 27.68 | 28.3 | 27.66 | 21,349 |
July 25, 2025 | 28.12 | 27.94 | 27.94 | 28.12 | 27.71 | 4,956 |
July 24, 2025 | 27.83 | 27.94 | 27.94 | 28.1 | 27.82 | 1,477 |
July 23, 2025 | 28.05 | 27.71 | 27.71 | 28.05 | 27.71 | 679 |
July 22, 2025 | 27.73 | 27.74 | 27.74 | 28.23 | 27.52 | 1,438 |
July 21, 2025 | 27.85 | 27.77 | 27.77 | 27.95 | 27.55 | 3,587 |
July 18, 2025 | 27.75 | 27.77 | 27.77 | 27.94 | 27.54 | 940 |
July 17, 2025 | 27.73 | 27.61 | 27.61 | 27.81 | 27.52 | 4,864 |
July 16, 2025 | 27.69 | 27.59 | 27.59 | 27.69 | 27.42 | 1,403 |
July 15, 2025 | 27.8 | 27.52 | 27.52 | 27.99 | 27.52 | 955 |
July 14, 2025 | 27.63 | 27.71 | 27.71 | 27.79 | 27.39 | 3,348 |
July 11, 2025 | 27.79 | 27.65 | 27.65 | 27.79 | 27.55 | 2,178 |
July 10, 2025 | 27.47 | 27.56 | 27.56 | 27.88 | 27.47 | 3,443 |
July 09, 2025 | 27.58 | 27.61 | 27.61 | 27.76 | 27.55 | 3,600 |
July 08, 2025 | 27.45 | 27.49 | 27.49 | 27.62 | 27.22 | 1,952 |
July 07, 2025 | 27.42 | 27.39 | 27.39 | 27.6 | 27.2 | 4,077 |
July 04, 2025 | 27.26 | 27.56 | 27.56 | 27.56 | 27.15 | 6,460 |