31.50
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31.5 | 31.5 | 31.5 | 32 | 31.5 | 50,627 |
September 25, 2025 | 31.5 | 31.5 | 31.5 | 32 | 31.5 | 6,139 |
September 24, 2025 | 33.86 | 31.5 | 32 | 33.86 | 31 | 61,760 |
September 23, 2025 | 32.5 | 32.7 | 32.7 | 33 | 31.37 | 57,427 |
September 22, 2025 | 33.5 | 32.5 | 32.5 | 34 | 32 | 170,412 |
September 19, 2025 | 33 | 33.5 | 33.5 | 34.6 | 33 | 46,573 |
September 18, 2025 | 33.45 | 33.5 | 33.5 | 34 | 33 | 22,459 |
September 17, 2025 | 33.5 | 33.5 | 33.5 | 33.94 | 33 | 47,195 |
September 16, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 54,297 |
September 15, 2025 | 34.5 | 33 | 33 | 34.94 | 33 | 80,330 |
September 12, 2025 | 34.5 | 34.5 | 34.5 | 35 | 33.4 | 76,829 |
September 11, 2025 | 35.5 | 34.5 | 34.5 | 36 | 34.12 | 207,541 |
September 10, 2025 | 37.3 | 35.5 | 35.5 | 37.6 | 34 | 202,211 |
September 09, 2025 | 37.5 | 37.3 | 37.3 | 37.5 | 37 | 18,791 |
September 08, 2025 | 38.5 | 37.5 | 37.5 | 38.5 | 37 | 66,841 |
September 05, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38 | 31,885 |
September 04, 2025 | 38.5 | 38.33 | 38.33 | 38.5 | 38 | 2,740 |
September 03, 2025 | 38.5 | 38.5 | 38.5 | 38.7 | 38 | 20,919 |
September 02, 2025 | 40.5 | 38.5 | 38.5 | 41 | 38.5 | 103,724 |
September 01, 2025 | 40.25 | 40.5 | 40.5 | 40.5 | 40 | 16,180 |
August 29, 2025 | 40.25 | 40.5 | 40.5 | 40.5 | 40 | 66,020 |
August 28, 2025 | 41 | 40.5 | 40.5 | 41 | 39.1 | 47,001 |
August 27, 2025 | 40.4 | 40.5 | 40.5 | 40.5 | 40.4 | 1,200 |
August 26, 2025 | 40.98 | 40.5 | 40.5 | 41.8 | 40.05 | 28,716 |
August 22, 2025 | 41.1 | 41 | 41 | 41.1 | 40.98 | 5,817 |
August 21, 2025 | 40 | 41 | 41 | 41 | 40 | 206,239 |
August 20, 2025 | 41.49 | 40.5 | 40.5 | 42 | 40.25 | 60,629 |
August 19, 2025 | 41 | 42 | 42 | 43 | 41 | 80,607 |
August 18, 2025 | 42.12 | 42 | 42 | 42.12 | 41 | 38,398 |
August 15, 2025 | 41.98 | 42 | 42 | 42 | 41 | 23,073 |
August 14, 2025 | 41 | 42 | 42 | 42 | 41 | 20,000 |
August 13, 2025 | 41.88 | 42 | 42 | 43 | 41 | 48,054 |
August 12, 2025 | 42.3 | 42 | 42 | 42.3 | 42 | 25,456 |
August 11, 2025 | 43 | 42.5 | 42.5 | 43 | 40.5 | 29,088 |
August 08, 2025 | 42 | 42.5 | 42.5 | 43 | 42 | 82,035 |
August 07, 2025 | 43.15 | 42.5 | 42.5 | 44 | 41.9 | 110,882 |
August 06, 2025 | 43.15 | 43.5 | 43.5 | 43.5 | 43.15 | 12,308 |
August 05, 2025 | 43.26 | 43.5 | 43.5 | 43.5 | 42.2 | 73,130 |
August 04, 2025 | 45.6 | 43.44 | 43.44 | 47 | 43.44 | 45,898 |
August 01, 2025 | 46.97 | 45.5 | 45.5 | 46.97 | 45.5 | 5,625 |
July 31, 2025 | 44.4 | 45.5 | 45.5 | 46.23 | 44 | 97,811 |
July 30, 2025 | 44.4 | 44 | 44 | 44.4 | 44 | 6,756 |
July 29, 2025 | 46 | 44 | 44 | 47 | 43 | 73,867 |
July 28, 2025 | 48 | 46.5 | 46.5 | 48 | 46 | 128,171 |
July 25, 2025 | 47.7 | 47 | 47 | 48 | 46 | 85,838 |
July 24, 2025 | 48 | 47.5 | 47.5 | 49 | 47 | 64,818 |
July 23, 2025 | 48.5 | 48.5 | 48.5 | 49 | 47.5 | 99,256 |
July 22, 2025 | 48.01 | 48.5 | 48.5 | 49 | 48 | 80,236 |
July 21, 2025 | 49 | 48.5 | 48.5 | 49 | 48.1 | 79,274 |
July 18, 2025 | 48.72 | 48.5 | 48.5 | 49 | 48 | 122,322 |
July 17, 2025 | 51 | 49.5 | 49.5 | 51 | 49.2 | 127,590 |
July 16, 2025 | 52 | 50.5 | 50.5 | 52 | 50 | 154,534 |
July 15, 2025 | 52.5 | 52.25 | 52.25 | 52.5 | 52 | 92,409 |
July 14, 2025 | 52.07 | 52.5 | 52.5 | 53 | 52 | 87,544 |
July 11, 2025 | 52.7 | 52.5 | 52.5 | 53 | 52 | 123,417 |
July 10, 2025 | 54 | 52.5 | 52.5 | 54 | 52 | 178,011 |
July 09, 2025 | 55.6 | 53.5 | 53.5 | 55.6 | 53 | 108,173 |
July 08, 2025 | 53.89 | 55 | 55 | 56 | 53 | 306,328 |
July 07, 2025 | 48.44 | 53.5 | 53.5 | 55 | 48.44 | 480,147 |
July 04, 2025 | 48.84 | 48.5 | 48.5 | 49 | 48.02 | 23,273 |