32.53
+0.195(+0.60%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.34 | 32.33 | 32.33 | 32.53 | 32.28 | 26,153 |
September 04, 2025 | 32.66 | 32.53 | 32.53 | 32.73 | 32.51 | 123,853 |
September 03, 2025 | 32.71 | 32.56 | 32.56 | 32.74 | 32.56 | 20,078 |
September 02, 2025 | 32.39 | 32.47 | 32.47 | 32.63 | 32.37 | 39,232 |
September 01, 2025 | 32.09 | 32.25 | 32.25 | 32.37 | 32.02 | 32,132 |
August 29, 2025 | 32.23 | 31.95 | 31.95 | 32.28 | 31.57 | 69,065 |
August 28, 2025 | 32.29 | 32.27 | 32.27 | 32.37 | 32.09 | 29,785 |
August 27, 2025 | 32.48 | 32.42 | 32.42 | 32.5 | 32.21 | 23,651 |
August 26, 2025 | 32.56 | 32.52 | 32.52 | 32.88 | 32.45 | 15,545 |
August 22, 2025 | 33.05 | 32.9 | 32.9 | 33.23 | 32.84 | 19,423 |
August 21, 2025 | 33.41 | 33.22 | 33.22 | 33.47 | 33.13 | 8,222 |
August 20, 2025 | 33.2 | 33.23 | 33.23 | 33.27 | 33.1 | 23,217 |
August 19, 2025 | 32.98 | 32.99 | 32.99 | 33.08 | 32.91 | 27,206 |
August 18, 2025 | 32.63 | 32.72 | 32.72 | 32.78 | 32.59 | 37,101 |
August 15, 2025 | 31.98 | 32.16 | 32.16 | 32.29 | 31.98 | 11,314 |
August 14, 2025 | 32.21 | 32.08 | 32.08 | 32.27 | 32.01 | 27,328 |
August 13, 2025 | 32.34 | 32.31 | 32.31 | 32.42 | 32.27 | 16,286 |
August 12, 2025 | 32.48 | 32.24 | 32.24 | 32.5 | 32.2 | 9,754 |
August 11, 2025 | 32.3 | 32.39 | 32.39 | 32.46 | 32.22 | 46,151 |
August 08, 2025 | 32.32 | 32.22 | 32.22 | 32.33 | 32.14 | 13,141 |
August 07, 2025 | 32.41 | 32.59 | 32.59 | 32.76 | 32.25 | 17,684 |
August 06, 2025 | 32.77 | 32.48 | 32.48 | 32.83 | 32.44 | 24,147 |
August 05, 2025 | 32.8 | 32.74 | 32.74 | 32.97 | 32.74 | 25,268 |
August 04, 2025 | 33.2 | 32.84 | 32.84 | 33.2 | 32.76 | 18,572 |
August 01, 2025 | 33.37 | 33.1 | 33.1 | 33.37 | 32.86 | 209,782 |
July 31, 2025 | 33.26 | 33.22 | 33.22 | 33.46 | 33.17 | 11,764 |
July 30, 2025 | 33.19 | 33.06 | 33.06 | 33.2 | 32.75 | 19,872 |
July 29, 2025 | 33.36 | 33.24 | 33.24 | 33.48 | 33.18 | 19,016 |
July 28, 2025 | 33.28 | 33.03 | 33.03 | 33.35 | 32.95 | 219,517 |
July 25, 2025 | 33.17 | 33.18 | 33.18 | 33.29 | 33.14 | 35,683 |
July 24, 2025 | 33.32 | 33.32 | 33.32 | 33.57 | 33.26 | 22,004 |
July 23, 2025 | 33.5 | 33.49 | 33.49 | 33.6 | 33.42 | 10,634 |
July 22, 2025 | 33.63 | 33.56 | 33.56 | 33.71 | 33.5 | 9,467 |
July 21, 2025 | 33.67 | 33.78 | 33.78 | 33.85 | 33.57 | 16,616 |
July 18, 2025 | 33.76 | 33.73 | 33.73 | 33.82 | 33.65 | 43,478 |
July 17, 2025 | 34.14 | 34.01 | 34.01 | 34.17 | 33.71 | 8,727 |
July 16, 2025 | 34.16 | 33.99 | 33.99 | 34.33 | 33.96 | 11,293 |
July 15, 2025 | 34.05 | 34.07 | 34.07 | 34.16 | 33.98 | 13,449 |
July 14, 2025 | 33.71 | 33.83 | 33.83 | 33.83 | 33.61 | 24,335 |
July 11, 2025 | 33.69 | 33.7 | 33.7 | 33.75 | 33.55 | 8,688 |
July 10, 2025 | 33.83 | 33.68 | 33.68 | 33.83 | 33.62 | 12,570 |
July 09, 2025 | 33.95 | 33.85 | 33.85 | 34.15 | 33.81 | 37,337 |
July 08, 2025 | 33.73 | 33.95 | 33.95 | 34.1 | 33.68 | 20,649 |
July 07, 2025 | 33.8 | 33.78 | 33.78 | 33.92 | 33.67 | 23,452 |
July 04, 2025 | 33.79 | 33.82 | 33.82 | 33.9 | 33.63 | 12,304 |
July 03, 2025 | 34.01 | 33.87 | 33.87 | 34.05 | 33.79 | 16,052 |
July 02, 2025 | 33.61 | 33.88 | 33.88 | 33.95 | 33.44 | 36,446 |
July 01, 2025 | 33.59 | 33.73 | 33.73 | 33.75 | 33.51 | 27,810 |
June 30, 2025 | 33.68 | 33.56 | 33.56 | 33.83 | 33.53 | 11,093 |
June 27, 2025 | 33.69 | 33.81 | 33.81 | 33.85 | 33.65 | 17,313 |
June 26, 2025 | 33.37 | 33.52 | 33.52 | 33.57 | 33.29 | 19,256 |
June 25, 2025 | 33.37 | 33.39 | 33.39 | 34 | 33.15 | 9,016 |
June 24, 2025 | 33.52 | 33.26 | 33.26 | 33.6 | 33.07 | 11,416 |
June 23, 2025 | 33.11 | 33.1 | 33.1 | 33.37 | 32.91 | 17,013 |
June 20, 2025 | 33.24 | 33.22 | 33.22 | 33.28 | 33.04 | 10,449 |
June 19, 2025 | 32.92 | 32.79 | 32.79 | 33.28 | 32.79 | 6,768 |
June 18, 2025 | 33.01 | 33.09 | 33.09 | 33.36 | 33.01 | 11,265 |
June 17, 2025 | 33.21 | 33.18 | 33.18 | 33.24 | 33 | 10,627 |
June 16, 2025 | 33.21 | 33.34 | 33.34 | 33.42 | 32.97 | 21,041 |
June 13, 2025 | 32.82 | 33.11 | 33.11 | 33.19 | 32.82 | 21,208 |