28.64
+0.0275(+0.10%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.47 | 28.61 | 28.61 | 28.63 | 28.47 | 67,241 |
September 04, 2025 | 28.47 | 28.47 | 28.47 | 28.51 | 28.45 | 1,073 |
September 03, 2025 | 28.35 | 28.41 | 28.4 | 28.44 | 28.33 | 5,531 |
September 02, 2025 | 28.34 | 28.35 | 28.35 | 28.4 | 28.32 | 3,727 |
September 01, 2025 | 28.4 | 28.4 | 28.4 | 28.42 | 28.38 | 5,508 |
August 29, 2025 | 28.44 | 28.41 | 28.41 | 28.45 | 28.4 | 5,393 |
August 28, 2025 | 28.45 | 28.43 | 28.43 | 28.47 | 28.41 | 2,222 |
August 27, 2025 | 28.43 | 28.39 | 28.39 | 28.43 | 28.36 | 3,349 |
August 26, 2025 | 28.34 | 28.39 | 28.39 | 28.4 | 28.34 | 8,616 |
August 22, 2025 | 28.29 | 28.41 | 28.41 | 28.44 | 28.29 | 11,584 |
August 21, 2025 | 28.4 | 28.32 | 28.32 | 28.43 | 28.31 | 847 |
August 20, 2025 | 28.37 | 28.37 | 28.37 | 28.38 | 28.34 | 3,642 |
August 19, 2025 | 28.3 | 28.32 | 28.32 | 28.36 | 28.3 | 5,684 |
August 18, 2025 | 28.36 | 28.31 | 28.31 | 28.37 | 28.31 | 4,464 |
August 15, 2025 | 28.38 | 28.34 | 28.34 | 28.38 | 28.34 | 3,775 |
August 14, 2025 | 28.44 | 28.4 | 28.4 | 28.44 | 28.4 | 1,831 |
August 13, 2025 | 28.45 | 28.47 | 28.47 | 28.48 | 28.41 | 12,276 |
August 12, 2025 | 28.38 | 28.36 | 28.36 | 28.38 | 28.33 | 6,623 |
August 11, 2025 | 28.4 | 28.4 | 28.4 | 28.44 | 28.38 | 3,092 |
August 08, 2025 | 28.45 | 28.4 | 28.4 | 28.45 | 28.38 | 3,001 |
August 07, 2025 | 28.47 | 28.48 | 28.48 | 28.48 | 28.43 | 19,705 |
August 06, 2025 | 28.39 | 28.43 | 28.43 | 28.45 | 28.38 | 28,161 |
August 05, 2025 | 28.44 | 28.45 | 28.45 | 28.45 | 28.41 | 4,007 |
August 04, 2025 | 28.4 | 28.41 | 28.41 | 28.44 | 28.4 | 3,849 |
August 01, 2025 | 28.68 | 28.77 | 28.77 | 28.83 | 28.63 | 5,856 |
July 31, 2025 | 28.68 | 28.72 | 28.72 | 28.74 | 28.68 | 4,083 |
July 30, 2025 | 28.71 | 28.67 | 28.67 | 28.73 | 28.67 | 3,789 |
July 29, 2025 | 28.65 | 28.7 | 28.7 | 28.7 | 28.62 | 4,193 |
July 28, 2025 | 28.69 | 28.64 | 28.64 | 28.69 | 28.64 | 1,062 |
July 25, 2025 | 28.57 | 28.61 | 28.61 | 28.62 | 28.57 | 6,160 |
July 24, 2025 | 28.62 | 28.61 | 28.61 | 28.62 | 28.61 | 12,417 |
July 23, 2025 | 28.73 | 28.67 | 28.67 | 28.73 | 28.66 | 792 |
July 22, 2025 | 28.65 | 28.72 | 28.72 | 28.72 | 28.64 | 2,406 |
July 21, 2025 | 28.65 | 28.67 | 28.67 | 28.69 | 28.63 | 3,441 |
July 18, 2025 | 28.59 | 28.59 | 28.59 | 28.61 | 28.56 | 2,081 |
July 17, 2025 | 28.5 | 28.59 | 28.59 | 28.59 | 28.5 | 4,510 |
July 16, 2025 | 28.49 | 28.53 | 28.53 | 28.58 | 28.49 | 8,171 |
July 15, 2025 | 28.58 | 28.51 | 28.51 | 28.61 | 28.51 | 8,208 |
July 14, 2025 | 28.55 | 28.55 | 28.55 | 28.59 | 28.54 | 12,463 |
July 11, 2025 | 28.65 | 28.54 | 28.54 | 28.65 | 28.54 | 7,626 |
July 10, 2025 | 28.63 | 28.62 | 28.62 | 28.67 | 28.61 | 7,015 |
July 09, 2025 | 28.59 | 28.59 | 28.59 | 28.63 | 28.58 | 813 |
July 08, 2025 | 28.62 | 28.56 | 28.56 | 28.62 | 28.56 | 1,245 |
July 07, 2025 | 28.66 | 28.64 | 28.64 | 28.69 | 28.63 | 1,825 |
July 04, 2025 | 28.71 | 28.71 | 28.71 | 28.75 | 28.71 | 7,363 |
July 03, 2025 | 28.73 | 28.71 | 28.71 | 28.74 | 28.67 | 6,319 |
July 02, 2025 | 28.76 | 28.67 | 28.67 | 28.76 | 28.67 | 11,476 |
July 01, 2025 | 28.78 | 28.73 | 28.73 | 28.81 | 28.71 | 9,108 |
June 30, 2025 | 28.72 | 28.71 | 28.71 | 28.73 | 28.67 | 1,348 |
June 27, 2025 | 28.71 | 28.66 | 28.66 | 28.72 | 28.66 | 2,095 |
June 26, 2025 | 28.73 | 28.66 | 28.66 | 28.73 | 28.66 | 16,902 |
June 25, 2025 | 28.68 | 28.62 | 28.62 | 28.7 | 28.61 | 22,350 |
June 24, 2025 | 28.65 | 28.67 | 28.67 | 28.67 | 28.6 | 10,995 |
June 23, 2025 | 28.63 | 28.65 | 28.65 | 28.67 | 28.59 | 1,420 |
June 20, 2025 | 28.57 | 28.58 | 28.58 | 28.58 | 28.54 | 4,045 |
June 19, 2025 | 28.57 | 28.58 | 28.58 | 28.6 | 28.55 | 5,186 |
June 18, 2025 | 28.53 | 28.61 | 28.61 | 28.61 | 28.53 | 8,464 |
June 17, 2025 | 28.49 | 28.53 | 28.53 | 28.54 | 28.49 | 2,019 |
June 16, 2025 | 28.5 | 28.54 | 28.54 | 28.56 | 28.48 | 3,371 |
June 13, 2025 | 28.62 | 28.52 | 28.52 | 28.62 | 28.52 | 2,475 |