30.30
-0.7(-2.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32 | 31 | 31 | 33 | 31 | 128,633 |
| September 25, 2025 | 32.8 | 31.55 | 31.55 | 33 | 31.52 | 26,905 |
| September 24, 2025 | 31.5 | 32 | 32 | 33 | 30.79 | 109,010 |
| September 23, 2025 | 33 | 31.5 | 31.5 | 33.2 | 30.75 | 92,136 |
| September 22, 2025 | 33 | 32.5 | 32.5 | 33.6 | 31.08 | 194,245 |
| September 19, 2025 | 30.85 | 32 | 32 | 33 | 30.16 | 471,180 |
| September 18, 2025 | 30 | 30 | 30 | 31 | 28.2 | 443,357 |
| September 17, 2025 | 28 | 29 | 29 | 29 | 27.81 | 38,369 |
| September 16, 2025 | 28 | 28 | 28 | 29 | 27.77 | 42,169 |
| September 15, 2025 | 28 | 28 | 28 | 28.78 | 27.02 | 13,624 |
| September 12, 2025 | 28.78 | 28 | 28.78 | 29 | 27.25 | 21,602 |
| September 11, 2025 | 28.5 | 28 | 28 | 28.5 | 27 | 60,451 |
| September 10, 2025 | 27.5 | 27.22 | 27.22 | 27.75 | 27 | 100,008 |
| September 09, 2025 | 28 | 27.5 | 27.5 | 28.7 | 26.94 | 219,019 |
| September 08, 2025 | 27.5 | 28 | 28 | 29 | 27.2 | 29,932 |
| September 05, 2025 | 27.5 | 28 | 28 | 28 | 27 | 141,990 |
| September 04, 2025 | 26.3 | 27.5 | 27.5 | 29 | 26.3 | 451,092 |
| September 03, 2025 | 25 | 27.2 | 25.1 | 27.2 | 25 | 100,976 |
| September 02, 2025 | 24.3 | 25.6 | 25.6 | 25.6 | 24.3 | 227,441 |
| September 01, 2025 | 24.95 | 24.3 | 24.3 | 25.34 | 24.3 | 10,007 |
| August 29, 2025 | 25.34 | 24.3 | 24.3 | 25.34 | 23.29 | 4,569 |
| August 28, 2025 | 23 | 23.29 | 23.29 | 23.29 | 23 | 1,885 |
| August 27, 2025 | 23.95 | 24.3 | 24.3 | 24.62 | 23.89 | 87,949 |
| August 26, 2025 | 23.24 | 23.5 | 23.5 | 23.5 | 23 | 96,124 |
| August 22, 2025 | 23.22 | 23.5 | 23.5 | 23.5 | 23 | 1,779 |
| August 21, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 17,648 |
| August 20, 2025 | 23.3 | 23.5 | 23.5 | 24 | 23.15 | 151,958 |
| August 19, 2025 | 23.15 | 24 | 24 | 24 | 23.15 | 754 |
| August 18, 2025 | 23.3 | 24 | 24 | 24.09 | 23.3 | 12,858 |
| August 15, 2025 | 23.15 | 24 | 24 | 24.1 | 23.15 | 12,106 |
| August 14, 2025 | 23.44 | 24 | 24 | 24 | 23.44 | 7,632 |
| August 13, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| August 12, 2025 | 24.13 | 24 | 24 | 25 | 23.44 | 6,545 |
| August 11, 2025 | 25 | 25 | 25 | 25 | 25 | 1,915 |
| August 08, 2025 | 24.2 | 24 | 24 | 24.2 | 24 | 61,888 |
| August 07, 2025 | 23.15 | 24 | 24 | 24.6 | 23.15 | 20,514 |
| August 06, 2025 | 25.31 | 24 | 24 | 25.31 | 23 | 4,395 |
| August 05, 2025 | 25.2 | 24.3 | 24.3 | 25.31 | 23 | 3,439 |
| August 04, 2025 | 23.29 | 24.3 | 24.3 | 25.6 | 23 | 10,676 |
| August 01, 2025 | 23.29 | 24.3 | 24.3 | 24.3 | 23.29 | 512 |
| July 31, 2025 | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0 |
| July 30, 2025 | 25.2 | 24.3 | 24.3 | 25.2 | 23.29 | 11,920 |
| July 29, 2025 | 23.85 | 23.29 | 23.29 | 25.34 | 23 | 124,860 |
| July 28, 2025 | 24.4 | 23.5 | 23.5 | 24.4 | 23 | 93,174 |
| July 25, 2025 | 23.01 | 24.4 | 24.4 | 24.4 | 23.01 | 17,000 |
| July 24, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 2,962 |
| July 23, 2025 | 23.01 | 23.5 | 23.5 | 23.5 | 23.01 | 6,029 |
| July 22, 2025 | 23.01 | 23.5 | 23.5 | 23.5 | 23.01 | 10,500 |
| July 21, 2025 | 23.01 | 23.5 | 23.5 | 23.5 | 23.01 | 8,597 |
| July 18, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 17, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 16, 2025 | 23.01 | 23.5 | 23.5 | 23.5 | 23.01 | 200 |
| July 15, 2025 | 23.6 | 23.5 | 23.5 | 24 | 22.6 | 46,077 |
| July 14, 2025 | 25 | 23.5 | 23.5 | 25.6 | 22.75 | 31,106 |
| July 11, 2025 | 24.28 | 24 | 24 | 24.28 | 23.04 | 16,086 |
| July 10, 2025 | 23.05 | 24 | 24 | 24 | 23.04 | 28,882 |
| July 09, 2025 | 23.02 | 23.5 | 23.5 | 23.5 | 23.02 | 707 |
| July 08, 2025 | 23.02 | 24 | 24 | 24 | 22.97 | 21,404 |
| July 07, 2025 | 24.33 | 24 | 24 | 24.33 | 24 | 16 |
| July 04, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |