25.96
-0.194(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.71 | 26.15 | 26.15 | 26.8 | 25.5 | 256,722 |
| September 04, 2025 | 25.5 | 25.7 | 25.7 | 26.7 | 25.5 | 33,191 |
| September 03, 2025 | 26.37 | 26 | 26 | 26.8 | 25.61 | 47,260 |
| September 02, 2025 | 26.8 | 26 | 26 | 26.8 | 25.68 | 193,638 |
| September 01, 2025 | 26.87 | 26.5 | 26.5 | 26.9 | 26.2 | 113,511 |
| August 29, 2025 | 26 | 26.2 | 26.2 | 26.9 | 25.5 | 116,277 |
| August 28, 2025 | 26.15 | 26.2 | 26.2 | 27 | 25.4 | 128,033 |
| August 27, 2025 | 26.31 | 26.85 | 26.85 | 28.7 | 26.1 | 76,675 |
| August 26, 2025 | 28.44 | 26.25 | 26.25 | 28.7 | 25.5 | 151,037 |
| August 22, 2025 | 25.5 | 28.4 | 28.4 | 28.4 | 25.5 | 182,022 |
| August 21, 2025 | 27.99 | 28.5 | 28.5 | 28.8 | 27.99 | 283,473 |
| August 20, 2025 | 27.37 | 28.2 | 28.2 | 28.8 | 25.5 | 379,774 |
| August 19, 2025 | 25.52 | 28.5 | 28.5 | 28.5 | 25.4 | 162,457 |
| August 18, 2025 | 26.08 | 27.1 | 27.1 | 27.1 | 25.6 | 292,565 |
| August 15, 2025 | 25.85 | 26.9 | 26.9 | 26.95 | 25.5 | 239,394 |
| August 14, 2025 | 28.7 | 26.8 | 26.8 | 28.7 | 25.4 | 276,124 |
| August 13, 2025 | 28.01 | 27.2 | 27.2 | 28.5 | 27 | 575,415 |
| August 12, 2025 | 28 | 27.9 | 27.9 | 28.7 | 27.6 | 127,982 |
| August 11, 2025 | 28.7 | 28.1 | 28.1 | 28.7 | 27.75 | 199,252 |
| August 08, 2025 | 28.14 | 28.25 | 28.25 | 28.25 | 27.1 | 275,656 |
| August 07, 2025 | 28.6 | 28.15 | 28.15 | 28.7 | 27.9 | 109,593 |
| August 06, 2025 | 28.12 | 28.15 | 28.15 | 28.7 | 27.9 | 167,999 |
| August 05, 2025 | 28.07 | 28 | 28 | 28.7 | 27.9 | 107,443 |
| August 04, 2025 | 27.7 | 28.15 | 28.15 | 28.7 | 27.4 | 437,412 |
| August 01, 2025 | 28 | 27.9 | 27.9 | 28.7 | 27.25 | 298,617 |
| July 31, 2025 | 28 | 28.25 | 28.25 | 28.8 | 27.1 | 565,214 |
| July 30, 2025 | 26.9 | 28.4 | 28.4 | 28.7 | 26.9 | 1.53M |
| July 29, 2025 | 27 | 26 | 26 | 28 | 25.5 | 168,157 |
| July 28, 2025 | 27.1 | 27 | 27 | 28.2 | 25.98 | 134,179 |
| July 25, 2025 | 27 | 27.65 | 27.65 | 28.1 | 27 | 145,816 |
| July 24, 2025 | 27.1 | 28.2 | 28.2 | 28.2 | 27.1 | 100,493 |
| July 23, 2025 | 27.16 | 27.6 | 27.6 | 28.1 | 26.99 | 977,427 |
| July 22, 2025 | 27.8 | 27.5 | 27.5 | 28.3 | 27 | 425,335 |
| July 21, 2025 | 27.22 | 27.5 | 27.5 | 28.8 | 27.22 | 648,723 |
| July 18, 2025 | 26.78 | 27.5 | 27.5 | 28.8 | 26 | 115,208 |
| July 17, 2025 | 26.31 | 27.65 | 27.65 | 28.8 | 26.1 | 221,481 |
| July 16, 2025 | 27.9 | 26.9 | 26.9 | 27.9 | 26.1 | 130,003 |
| July 15, 2025 | 27 | 27 | 27 | 28.9 | 26.1 | 366,341 |
| July 14, 2025 | 26.72 | 27.65 | 27.65 | 28.9 | 26.1 | 650,446 |
| July 11, 2025 | 26.32 | 27 | 27 | 27.9 | 26 | 343,650 |
| July 10, 2025 | 26 | 27.45 | 27.45 | 28.9 | 26 | 203,311 |
| July 09, 2025 | 26.53 | 27.5 | 27.5 | 28.5 | 26.1 | 115,698 |
| July 08, 2025 | 27.1 | 27.05 | 27.05 | 27.9 | 26.08 | 219,175 |
| July 07, 2025 | 27.44 | 27.2 | 27.2 | 29 | 26.5 | 92,707 |
| July 04, 2025 | 29.12 | 26.8 | 26.8 | 29.4 | 26.73 | 153,701 |
| July 03, 2025 | 27.5 | 28.7 | 28.7 | 29.4 | 27.5 | 246,287 |
| July 02, 2025 | 27.19 | 28.5 | 28.5 | 28.7 | 27.12 | 151,058 |
| July 01, 2025 | 27.87 | 27.5 | 27.5 | 28.3 | 26.5 | 88,201 |
| June 30, 2025 | 29.05 | 27.45 | 27.45 | 29.8 | 26.5 | 90,419 |
| June 27, 2025 | 27.9 | 26.85 | 26.85 | 29.9 | 26.85 | 298,711 |
| June 26, 2025 | 28.2 | 27.05 | 27.05 | 29.9 | 26.6 | 452,232 |
| June 25, 2025 | 29.9 | 27.8 | 27.8 | 29.9 | 27.8 | 309,422 |
| June 24, 2025 | 28.4 | 29 | 29 | 29.9 | 28.4 | 95,050 |
| June 23, 2025 | 29.24 | 28.4 | 28.4 | 29.9 | 26.9 | 556,934 |
| June 20, 2025 | 27.41 | 28.4 | 28.4 | 30.2 | 26.9 | 510,980 |
| June 19, 2025 | 28.74 | 27.65 | 27.65 | 29.9 | 26.8 | 289,859 |
| June 18, 2025 | 29.6 | 28 | 28 | 31.9 | 27.32 | 198,641 |
| June 17, 2025 | 30 | 30.25 | 30.25 | 31.9 | 29.6 | 803,606 |
| June 16, 2025 | 29.1 | 30.75 | 30.75 | 31.9 | 29.1 | 803,606 |
| June 13, 2025 | 30.78 | 30.5 | 30.5 | 31.9 | 29.09 | 803,606 |