34.31
+0.0472(+0.14%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.13 | 34.26 | 34.26 | 34.26 | 33.91 | 223,466 |
September 04, 2025 | 33.81 | 33.83 | 33.83 | 34 | 33.72 | 29,261 |
September 03, 2025 | 33.3 | 33.69 | 33.69 | 33.7 | 33.01 | 69,163 |
September 02, 2025 | 33.4 | 33.25 | 33.25 | 33.56 | 33.16 | 57,059 |
September 01, 2025 | 33.8 | 33.57 | 33.57 | 33.8 | 33.5 | 54,806 |
August 29, 2025 | 34.01 | 33.63 | 33.63 | 34.01 | 33.63 | 20,634 |
August 28, 2025 | 33.9 | 33.82 | 33.82 | 33.91 | 33.65 | 50,813 |
August 27, 2025 | 33.6 | 33.73 | 33.73 | 33.78 | 33.5 | 23,014 |
August 26, 2025 | 34 | 33.63 | 33.63 | 34.15 | 33.51 | 22,964 |
August 22, 2025 | 33.8 | 33.95 | 33.95 | 34.49 | 33.62 | 29,450 |
August 21, 2025 | 34.12 | 33.78 | 33.78 | 34.12 | 33.7 | 32,079 |
August 20, 2025 | 33.84 | 33.96 | 33.96 | 33.99 | 33.62 | 44,524 |
August 19, 2025 | 33.62 | 33.62 | 33.62 | 33.77 | 33.49 | 66,993 |
August 18, 2025 | 33.75 | 33.55 | 33.55 | 34.04 | 33.55 | 27,547 |
August 15, 2025 | 34.33 | 33.87 | 33.87 | 34.33 | 33.84 | 35,279 |
August 14, 2025 | 34.5 | 34.2 | 34.2 | 34.59 | 34.2 | 20,105 |
August 13, 2025 | 34.42 | 34.46 | 34.46 | 34.51 | 34.33 | 22,295 |
August 12, 2025 | 34.7 | 34.29 | 34.29 | 34.7 | 34.19 | 45,068 |
August 11, 2025 | 34.64 | 34.65 | 34.65 | 34.74 | 34.44 | 46,228 |
August 08, 2025 | 34.7 | 34.43 | 34.43 | 34.85 | 34.43 | 93,856 |
August 07, 2025 | 34.82 | 34.9 | 34.9 | 34.9 | 34.56 | 30,342 |
August 06, 2025 | 34.89 | 34.82 | 34.82 | 34.95 | 34.72 | 35,830 |
August 05, 2025 | 34.96 | 34.87 | 34.87 | 35.06 | 34.82 | 18,402 |
August 04, 2025 | 36 | 34.9 | 34.9 | 36 | 34.5 | 58,155 |
August 01, 2025 | 35.43 | 35.6 | 35.6 | 35.82 | 35.13 | 155,516 |
July 31, 2025 | 35.55 | 35.49 | 35.49 | 35.63 | 35.39 | 31,591 |
July 30, 2025 | 35.34 | 35.33 | 35.33 | 35.45 | 35.1 | 27,839 |
July 29, 2025 | 34.93 | 35.26 | 35.26 | 35.29 | 34.92 | 198,943 |
July 28, 2025 | 35.02 | 35.07 | 35.07 | 35.34 | 35.02 | 21,002 |
July 25, 2025 | 35.01 | 35.07 | 35.07 | 35.13 | 34.91 | 27,319 |
July 24, 2025 | 34.9 | 35.14 | 35.14 | 35.14 | 34.8 | 23,850 |
July 23, 2025 | 35.19 | 35.11 | 35.11 | 35.28 | 35.03 | 28,731 |
July 22, 2025 | 35.3 | 35.38 | 35.38 | 35.41 | 34.8 | 23,528 |
July 21, 2025 | 35.09 | 35.17 | 35.17 | 35.24 | 34.94 | 13,571 |
July 18, 2025 | 34.93 | 34.72 | 34.72 | 34.93 | 34.72 | 34,402 |
July 17, 2025 | 34.9 | 34.89 | 34.89 | 35.03 | 34.79 | 11,680 |
July 16, 2025 | 34.94 | 34.96 | 34.96 | 35.16 | 34.83 | 26,252 |
July 15, 2025 | 35.34 | 34.95 | 34.95 | 35.44 | 34.94 | 27,346 |
July 14, 2025 | 35.1 | 35.24 | 35.24 | 35.25 | 35.03 | 24,834 |
July 11, 2025 | 35.27 | 35.18 | 35.18 | 35.4 | 35.07 | 46,024 |
July 10, 2025 | 35.47 | 35.25 | 35.25 | 35.47 | 35.18 | 14,001 |
July 09, 2025 | 35.22 | 35.25 | 35.25 | 35.28 | 35.05 | 15,609 |
July 08, 2025 | 35.25 | 35.06 | 35.06 | 35.34 | 34.94 | 15,449 |
July 07, 2025 | 35.74 | 35.35 | 35.35 | 35.78 | 35.35 | 8,318 |
July 04, 2025 | 35.85 | 35.52 | 35.52 | 35.87 | 35.52 | 25,253 |
July 03, 2025 | 35.56 | 35.54 | 35.54 | 35.85 | 35.45 | 57,891 |
July 02, 2025 | 36.11 | 35.22 | 35.22 | 36.18 | 35.08 | 85,786 |
July 01, 2025 | 36.15 | 36.29 | 36.29 | 36.43 | 36.03 | 103,698 |
June 30, 2025 | 36.11 | 35.95 | 35.95 | 36.13 | 35.94 | 41,764 |
June 27, 2025 | 36.25 | 35.97 | 35.97 | 36.25 | 35.95 | 10,216 |
June 26, 2025 | 36.38 | 36.04 | 36.04 | 36.38 | 36.03 | 9,346 |
June 25, 2025 | 36.22 | 36.16 | 36.16 | 36.45 | 36.08 | 65,058 |
June 24, 2025 | 36.34 | 36.37 | 36.37 | 36.41 | 35.97 | 126,071 |
June 23, 2025 | 36 | 36.24 | 36.24 | 36.3 | 35.69 | 131,340 |
June 20, 2025 | 35.99 | 35.95 | 35.95 | 36.23 | 35.94 | 3,425 |
June 19, 2025 | 35.93 | 35.94 | 35.94 | 36.16 | 35.9 | 8,209 |
June 18, 2025 | 35.84 | 36.25 | 36.25 | 36.25 | 35.83 | 16,198 |
June 17, 2025 | 36 | 35.93 | 35.93 | 36.09 | 35.78 | 97,623 |
June 16, 2025 | 35.92 | 35.96 | 35.96 | 36.09 | 35.78 | 130,282 |
June 13, 2025 | 36.26 | 36.01 | 36.01 | 36.46 | 35.97 | 65,248 |