32.10
+0.12(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.44 | 31.98 | 31.98 | 33.32 | 31.56 | 1.96M |
| September 04, 2025 | 31.66 | 32.66 | 32.66 | 32.76 | 31.36 | 1.73M |
| September 03, 2025 | 31.28 | 31.58 | 31.58 | 31.74 | 30.9 | 2.64M |
| September 02, 2025 | 32.14 | 31.28 | 31.28 | 32.7 | 31.28 | 2.96M |
| September 01, 2025 | 32.98 | 32.8 | 32.8 | 33.36 | 32.42 | 1.07M |
| August 29, 2025 | 33.72 | 32.82 | 32.82 | 33.98 | 32.64 | 2.55M |
| August 28, 2025 | 33.8 | 33.42 | 33.42 | 34.86 | 33.34 | 5.26M |
| August 27, 2025 | 34.14 | 34 | 34 | 35.46 | 33.98 | 3.55M |
| August 26, 2025 | 34.8 | 34.8 | 34.8 | 35.7 | 34.62 | 22.93M |
| August 22, 2025 | 33.62 | 35.54 | 35.54 | 35.96 | 33.62 | 2.87M |
| August 21, 2025 | 35.2 | 34.18 | 34.18 | 35.2 | 33.9 | 2.38M |
| August 20, 2025 | 35 | 34.62 | 34.62 | 35.12 | 34.3 | 2.27M |
| August 19, 2025 | 35 | 35.08 | 35.08 | 35.78 | 34.52 | 3.55M |
| August 18, 2025 | 33.22 | 34.52 | 34.52 | 34.54 | 33.22 | 1.65M |
| August 15, 2025 | 33.72 | 33.68 | 33.68 | 34.9 | 33.68 | 2.79M |
| August 14, 2025 | 33.58 | 34.18 | 34.18 | 35.24 | 33.58 | 2.83M |
| August 13, 2025 | 33.9 | 34.02 | 34.02 | 34.68 | 33.72 | 5.26M |
| August 12, 2025 | 34.7 | 34.08 | 34.08 | 35.48 | 33.68 | 4.83M |
| August 11, 2025 | 36.94 | 34.66 | 34.66 | 36.94 | 34.66 | 3.64M |
| August 08, 2025 | 38.12 | 36.38 | 36.38 | 38.12 | 34.74 | 5.39M |
| August 07, 2025 | 37 | 37.38 | 37.38 | 38 | 36.92 | 2.01M |
| August 06, 2025 | 36.3 | 37.2 | 37.2 | 37.94 | 36.3 | 2.79M |
| August 05, 2025 | 37.8 | 37.14 | 37.14 | 37.8 | 36.58 | 3.04M |
| August 04, 2025 | 36 | 37 | 37 | 37.46 | 35.48 | 4.27M |
| August 01, 2025 | 35.66 | 35.78 | 35.78 | 37 | 35.08 | 1.65M |
| July 31, 2025 | 34.56 | 36.32 | 36.32 | 36.9 | 33.7 | 3.33M |
| July 30, 2025 | 37.02 | 34.6 | 34.6 | 37.02 | 34.28 | 3.78M |
| July 29, 2025 | 37.4 | 35.94 | 35.94 | 38.28 | 35.86 | 4.12M |
| July 28, 2025 | 39 | 38.1 | 38.1 | 40.59 | 38.03 | 3.7M |
| July 25, 2025 | 37.3 | 39.32 | 39.32 | 39.6 | 36.86 | 7.81M |
| July 24, 2025 | 35.7 | 37.78 | 37.78 | 39.45 | 35.42 | 5.87M |
| July 23, 2025 | 35.46 | 35.46 | 35.46 | 36.06 | 34.72 | 2.18M |
| July 22, 2025 | 36.4 | 35.1 | 35.1 | 37.64 | 34.62 | 5.32M |
| July 21, 2025 | 35.22 | 36.98 | 36.98 | 38.44 | 34.02 | 7.83M |
| July 18, 2025 | 33.12 | 34.68 | 34.68 | 35.14 | 33 | 4.05M |
| July 17, 2025 | 34.08 | 32.78 | 32.78 | 34.98 | 32.78 | 9.15M |
| July 16, 2025 | 30.8 | 34 | 34 | 34.52 | 30.52 | 12.73M |
| July 15, 2025 | 28.9 | 31 | 31 | 32.16 | 28.74 | 8.22M |
| July 14, 2025 | 28.5 | 29 | 29 | 29.92 | 28.5 | 1.59M |
| July 11, 2025 | 29.26 | 29 | 29 | 30.6 | 28.54 | 4.24M |
| July 10, 2025 | 28.72 | 28.76 | 28.76 | 29.34 | 28.03 | 3.8M |
| July 09, 2025 | 31.32 | 28.72 | 28.72 | 31.66 | 28.52 | 4.25M |
| July 08, 2025 | 30.5 | 30.48 | 30.48 | 31.26 | 29.76 | 2.31M |
| July 07, 2025 | 30.3 | 30.4 | 30.4 | 31 | 30.3 | 1.47M |
| July 04, 2025 | 31.48 | 30.7 | 30.7 | 31.48 | 30.1 | 1.86M |
| July 03, 2025 | 30.46 | 30.6 | 30.6 | 31.66 | 29.32 | 3.48M |
| July 02, 2025 | 28.04 | 30.14 | 30.14 | 30.38 | 28.04 | 4.69M |
| July 01, 2025 | 29.2 | 28.94 | 28.94 | 30.14 | 27.83 | 4.19M |
| June 30, 2025 | 30 | 29.5 | 29.5 | 30.3 | 28.97 | 2.74M |
| June 27, 2025 | 30.96 | 29.8 | 29.8 | 31.24 | 29.6 | 4.12M |
| June 26, 2025 | 27.8 | 30.46 | 30.46 | 30.46 | 27.8 | 6.8M |
| June 25, 2025 | 27.68 | 28.26 | 28.26 | 28.73 | 27.52 | 3M |
| June 24, 2025 | 26.68 | 27.94 | 27.94 | 28.65 | 26.28 | 24.53M |
| June 23, 2025 | 25.5 | 26.24 | 26.24 | 26.38 | 25.43 | 4.65M |
| June 20, 2025 | 26 | 26.02 | 26.02 | 26.82 | 25.64 | 3.73M |
| June 19, 2025 | 27.02 | 25.84 | 25.84 | 27.24 | 25.71 | 3.89M |
| June 18, 2025 | 25.82 | 26.76 | 26.76 | 27 | 25.18 | 5.11M |
| June 17, 2025 | 26.68 | 25.54 | 25.54 | 26.68 | 25.5 | 4.52M |
| June 16, 2025 | 26.48 | 26.02 | 26.02 | 26.71 | 25.7 | 3.91M |
| June 13, 2025 | 25.58 | 26.72 | 26.72 | 26.72 | 25.08 | 6.53M |