28.58
+0.0425(+0.15%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.5 | 28.58 | 28.58 | 28.59 | 28.5 | 4,357 |
September 25, 2025 | 28.58 | 28.53 | 28.53 | 28.61 | 28.53 | 2,174 |
September 24, 2025 | 28.61 | 28.59 | 28.59 | 28.62 | 28.58 | 160,992 |
September 23, 2025 | 28.6 | 28.6 | 28.6 | 28.61 | 28.58 | 5,779 |
September 22, 2025 | 28.6 | 28.59 | 28.59 | 28.63 | 28.58 | 35,162 |
September 19, 2025 | 28.59 | 28.59 | 28.59 | 28.62 | 28.56 | 2,164 |
September 18, 2025 | 28.72 | 28.59 | 28.59 | 28.72 | 28.59 | 30,540 |
September 17, 2025 | 28.72 | 28.72 | 28.72 | 28.73 | 28.69 | 1,121 |
September 16, 2025 | 28.68 | 28.67 | 28.67 | 28.69 | 28.65 | 4,031 |
September 15, 2025 | 28.63 | 28.67 | 28.67 | 28.68 | 28.63 | 64,550 |
September 12, 2025 | 28.65 | 28.61 | 28.61 | 28.66 | 28.61 | 2,551 |
September 11, 2025 | 28.62 | 28.68 | 28.68 | 28.73 | 28.61 | 8,813 |
September 10, 2025 | 28.61 | 28.61 | 28.61 | 28.63 | 28.57 | 1,660 |
September 09, 2025 | 28.61 | 28.63 | 28.63 | 28.64 | 28.59 | 3,782 |
September 08, 2025 | 28.63 | 28.64 | 28.64 | 28.65 | 28.59 | 4,055 |
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 |