33.00
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33 | 33 | 33 | 33.7 | 32.57 | 213,074 |
September 25, 2025 | 33 | 33 | 33 | 33.26 | 32.57 | 616,864 |
September 24, 2025 | 33 | 33 | 33 | 34 | 33 | 13,669 |
September 23, 2025 | 33 | 33 | 33 | 34 | 33 | 8,540 |
September 22, 2025 | 32.5 | 33 | 33 | 34 | 32 | 145,877 |
September 19, 2025 | 32.5 | 32.6 | 32.6 | 33 | 31.4 | 217,494 |
September 18, 2025 | 32.38 | 32.5 | 32.5 | 32.5 | 32.38 | 30,706 |
September 17, 2025 | 32.5 | 32.5 | 32.5 | 32.95 | 32.31 | 47,175 |
September 16, 2025 | 32.5 | 32.5 | 32.5 | 32.81 | 32.3 | 200,621 |
September 15, 2025 | 33 | 32.5 | 32.5 | 34 | 32 | 106,855 |
September 12, 2025 | 33 | 33 | 33 | 33.7 | 33 | 2.01M |
September 11, 2025 | 33 | 33 | 33 | 33.7 | 32 | 136,478 |
September 10, 2025 | 33.5 | 33 | 33 | 34 | 32 | 148,246 |
September 09, 2025 | 33 | 33.5 | 33.5 | 34 | 32 | 188,076 |
September 08, 2025 | 33 | 33 | 33 | 34 | 32.1 | 1.14M |
September 05, 2025 | 32 | 33 | 33 | 33 | 32 | 185,435 |
September 04, 2025 | 32 | 32 | 32 | 33 | 31 | 120,029 |
September 03, 2025 | 32 | 32 | 32 | 32.4 | 32 | 175,795 |
September 02, 2025 | 32 | 32 | 32 | 32.02 | 32 | 74,249 |
September 01, 2025 | 32 | 32 | 32 | 32.68 | 32 | 77,705 |
August 29, 2025 | 32.75 | 32 | 32 | 32.75 | 32 | 23,595 |
August 28, 2025 | 33 | 32 | 32 | 33 | 31 | 511,429 |
August 27, 2025 | 31.52 | 32 | 32 | 32 | 31 | 201,224 |
August 26, 2025 | 31.85 | 32 | 32 | 33 | 31 | 172,459 |
August 22, 2025 | 32 | 31.5 | 31.5 | 32 | 31 | 1.06M |
August 21, 2025 | 32.29 | 31.5 | 31.5 | 33 | 31 | 228,529 |
August 20, 2025 | 32.28 | 32.5 | 32.5 | 32.5 | 31.4 | 31,483 |
August 19, 2025 | 32.4 | 32.5 | 32.5 | 32.5 | 32 | 283,222 |
August 18, 2025 | 32 | 32.5 | 32.5 | 32.5 | 32 | 148,000 |
August 15, 2025 | 32.35 | 32.5 | 32.5 | 32.5 | 32 | 85,621 |
August 14, 2025 | 32.4 | 32.5 | 32.5 | 33 | 32 | 133,995 |
August 13, 2025 | 32.34 | 32.5 | 32.5 | 32.5 | 32 | 196,685 |
August 12, 2025 | 32 | 32.5 | 32.5 | 32.5 | 32 | 36,540 |
August 11, 2025 | 32.37 | 32.5 | 32.5 | 32.5 | 32 | 79,665 |
August 08, 2025 | 32 | 32.5 | 32.5 | 33 | 32 | 190,762 |
August 07, 2025 | 33.4 | 32.5 | 32.5 | 33.4 | 32 | 520,064 |
August 06, 2025 | 32.77 | 33 | 33 | 33.75 | 32.77 | 307,808 |
August 05, 2025 | 34 | 33 | 33 | 34 | 32 | 1.75M |
August 04, 2025 | 32.7 | 33 | 33 | 34 | 32 | 249,393 |
August 01, 2025 | 33 | 33.3 | 33.3 | 33.3 | 33 | 428,896 |
July 31, 2025 | 32.85 | 33.3 | 33.3 | 33.3 | 32.8 | 534,978 |
July 30, 2025 | 33.3 | 33 | 33 | 33.4 | 32.8 | 607,379 |
July 29, 2025 | 34 | 33 | 33 | 34 | 32 | 417,443 |
July 28, 2025 | 32.5 | 33 | 33 | 34 | 32 | 939,219 |
July 25, 2025 | 32 | 32.4 | 32.4 | 33 | 32 | 517,045 |
July 24, 2025 | 32.16 | 32.5 | 32.5 | 33 | 32 | 498,327 |
July 23, 2025 | 33 | 32.5 | 32.5 | 33 | 32 | 569,410 |
July 22, 2025 | 33.1 | 32.5 | 32.5 | 33.1 | 32 | 76,338 |
July 21, 2025 | 32 | 33 | 33 | 33.1 | 32 | 197,878 |
July 18, 2025 | 33.1 | 33 | 33 | 34 | 32.5 | 216,270 |
July 17, 2025 | 33.8 | 33 | 33 | 34 | 32 | 166,000 |
July 16, 2025 | 33.19 | 33 | 33 | 33.19 | 32.5 | 51,831 |
July 15, 2025 | 32.71 | 33 | 33 | 33.69 | 32.5 | 409,334 |
July 14, 2025 | 32.6 | 33 | 33 | 33.9 | 32.5 | 1.78M |
July 11, 2025 | 33.68 | 34 | 34 | 34 | 32 | 2.19M |
July 10, 2025 | 34 | 33 | 33 | 34 | 32.17 | 168,522 |
July 09, 2025 | 32.17 | 32.5 | 32.5 | 33 | 32.1 | 6.19M |
July 08, 2025 | 34 | 33 | 33 | 34 | 32.15 | 509,288 |
July 07, 2025 | 32.99 | 32.4 | 32.4 | 34 | 32 | 702,939 |
July 04, 2025 | 33.25 | 33 | 33 | 34 | 32.25 | 256,794 |