33.96
+0.04(+0.12%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.08 | 33.96 | 34.1 | 34.12 | 33.88 | 17,603 |
September 25, 2025 | 34.24 | 33.92 | 33.92 | 34.42 | 33.88 | 75,357 |
September 24, 2025 | 34.48 | 34.34 | 34.34 | 34.48 | 34.24 | 14,498 |
September 23, 2025 | 34.15 | 34.24 | 34.24 | 34.3 | 34.08 | 199,318 |
September 22, 2025 | 33.97 | 34.03 | 34.03 | 34.13 | 33.89 | 47,828 |
September 19, 2025 | 34.17 | 33.97 | 33.97 | 34.21 | 33.96 | 129,260 |
September 18, 2025 | 34.57 | 34.28 | 34.28 | 34.64 | 34.22 | 45,574 |
September 17, 2025 | 34.57 | 34.58 | 34.58 | 34.64 | 34.49 | 27,625 |
September 16, 2025 | 34.43 | 34.36 | 34.36 | 34.48 | 34.3 | 24,460 |
September 15, 2025 | 34.26 | 34.38 | 34.38 | 34.43 | 34.25 | 133,126 |
September 12, 2025 | 34.27 | 34.29 | 34.29 | 34.59 | 34.23 | 35,571 |
September 11, 2025 | 34.29 | 34.51 | 34.51 | 34.58 | 34.28 | 39,353 |
September 10, 2025 | 34.42 | 34.28 | 34.28 | 34.55 | 33.91 | 70,511 |
September 09, 2025 | 34.38 | 34.35 | 34.35 | 34.5 | 34.32 | 72,659 |
September 08, 2025 | 34.3 | 34.45 | 34.45 | 34.47 | 33.99 | 40,792 |
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 |