27.10
+0.5(+1.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 26 | 27.1 | 27.1 | 27.1 | 26 | 112,410 |
| October 17, 2025 | 26 | 26.6 | 26.6 | 26.6 | 26 | 9,331 |
| October 16, 2025 | 26.5 | 26.6 | 26.6 | 26.6 | 26.42 | 64,250 |
| October 15, 2025 | 26 | 26.6 | 26.6 | 26.6 | 25.75 | 97,063 |
| October 14, 2025 | 26 | 26.3 | 26.3 | 26.3 | 26 | 9,331 |
| October 13, 2025 | 26 | 26 | 26 | 26 | 26 | 9,331 |
| October 10, 2025 | 26 | 26.3 | 26.3 | 26.3 | 26 | 9,331 |
| October 09, 2025 | 26 | 26.3 | 26.3 | 26.51 | 25.73 | 9,331 |
| October 08, 2025 | 26 | 26.3 | 26.3 | 26.3 | 26 | 9,331 |
| October 07, 2025 | 26 | 26.3 | 26.3 | 26.3 | 25.65 | 9,331 |
| October 06, 2025 | 26 | 26.3 | 26.3 | 26.45 | 26 | 55,000 |
| October 03, 2025 | 26 | 26.3 | 26.3 | 26.3 | 25.93 | 27,532 |
| October 02, 2025 | 26 | 26 | 26 | 26.15 | 25.13 | 53,517 |
| October 01, 2025 | 26 | 26 | 26 | 26 | 25.1 | 25,109 |
| September 30, 2025 | 26 | 26 | 26 | 26 | 26 | 4,057 |
| September 29, 2025 | 26 | 26 | 26 | 26 | 25 | 8,114 |
| September 26, 2025 | 26 | 26 | 26 | 26 | 25 | 40,000 |
| September 25, 2025 | 26 | 26.2 | 26.2 | 26.2 | 26 | 10,872 |
| September 24, 2025 | 26 | 26.5 | 26.5 | 26.5 | 26 | 120,200 |
| September 23, 2025 | 26 | 26.5 | 26.5 | 26.5 | 26 | 0 |
| September 22, 2025 | 26 | 26.5 | 26.5 | 26.5 | 26 | 19,828 |
| September 19, 2025 | 26 | 26.5 | 26.5 | 26.5 | 25 | 81,034 |
| September 18, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 19,828 |
| September 17, 2025 | 26 | 26.5 | 26.5 | 26.58 | 26 | 19,828 |
| September 16, 2025 | 26 | 26.5 | 26.5 | 26.5 | 26 | 19,828 |
| September 15, 2025 | 26 | 26.5 | 26.5 | 26.5 | 26 | 19,828 |
| September 12, 2025 | 26.1 | 26.5 | 26.5 | 26.68 | 26.03 | 29,656 |
| September 11, 2025 | 26.1 | 26.5 | 26.5 | 26.5 | 25.2 | 53,066 |
| September 10, 2025 | 26.1 | 26.5 | 26.5 | 26.5 | 26.1 | 3,200 |
| September 09, 2025 | 26.1 | 26.5 | 26.5 | 26.5 | 26.1 | 3,200 |
| September 08, 2025 | 26.1 | 26.5 | 26.5 | 26.75 | 26.1 | 3,200 |
| September 05, 2025 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 10,492 |
| September 04, 2025 | 26.1 | 26.4 | 26.4 | 26.6 | 26.1 | 70,000 |
| September 03, 2025 | 27.5 | 26.4 | 26.4 | 27.5 | 26.4 | 118,975 |
| September 02, 2025 | 28 | 27.1 | 27.1 | 28 | 27.1 | 121,467 |
| September 01, 2025 | 28.32 | 27.6 | 27.6 | 28.32 | 26.8 | 26,017 |
| August 29, 2025 | 27 | 28 | 28 | 28 | 27 | 14,932 |
| August 28, 2025 | 28.48 | 28 | 28 | 28.48 | 28 | 13,358 |
| August 27, 2025 | 28.5 | 28 | 28 | 28.5 | 28 | 10,492 |
| August 26, 2025 | 27.1 | 28 | 28 | 28 | 27.1 | 10,492 |
| August 22, 2025 | 27.1 | 28 | 28 | 28 | 27.1 | 20,984 |
| August 21, 2025 | 28.67 | 28 | 28 | 28.67 | 28 | 10,000 |
| August 20, 2025 | 28.95 | 28 | 28 | 28.95 | 27 | 33,454 |
| August 19, 2025 | 29 | 29 | 29 | 29 | 29 | 0 |
| August 18, 2025 | 28 | 29 | 29 | 29 | 28 | 366,000 |
| August 15, 2025 | 28.03 | 29 | 29 | 29 | 28.03 | 366,000 |
| August 14, 2025 | 29 | 29 | 29 | 29 | 29 | 0 |
| August 13, 2025 | 29.67 | 29 | 29 | 29.67 | 29 | 366,000 |
| August 12, 2025 | 29 | 29 | 29 | 29 | 29 | 0 |
| August 11, 2025 | 29 | 29 | 29 | 29 | 29 | 0 |
| August 08, 2025 | 28.03 | 29 | 29 | 29 | 28 | 366,000 |
| August 07, 2025 | 28.13 | 29.3 | 29.3 | 29.3 | 28.03 | 366,000 |
| August 06, 2025 | 29.8 | 29.3 | 29.3 | 29.8 | 29.3 | 366,000 |
| August 05, 2025 | 28.2 | 29.3 | 29.3 | 29.3 | 28.2 | 366,000 |
| August 04, 2025 | 28.2 | 29.3 | 29.3 | 29.3 | 28.2 | 366,000 |
| August 01, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | 0 |
| July 31, 2025 | 29 | 29.8 | 29.8 | 29.8 | 29 | 18,500 |
| July 30, 2025 | 29 | 29.8 | 29.8 | 30.12 | 29 | 72,960 |
| July 29, 2025 | 30.38 | 30.3 | 30.3 | 30.38 | 29.2 | 25,973 |
| July 28, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30 | 17,575 |